Advertisement
Advertisement
U.S. Markets open in 3 hrs 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed Price. Currency in USD
9.13-0.15 (-1.62%)
At close: 04:00PM EST
9.14 +0.01 (+0.11%)
Pre-Market: 05:35AM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 20229.459.529.099.139.135,475,700
Dec 07, 20229.029.379.019.289.286,467,400
Dec 06, 20229.109.168.848.888.884,338,400
Dec 05, 20229.409.478.999.009.005,532,200
Dec 02, 20229.239.679.149.549.545,592,900
Dec 01, 20229.509.639.149.519.517,845,900
Nov 30, 20229.279.438.909.299.298,640,800
Nov 29, 20228.949.208.939.049.044,859,900
Nov 28, 20229.389.428.718.748.745,766,800
Nov 25, 20229.519.619.419.489.481,893,900
Nov 23, 20229.429.659.259.629.625,725,600
Nov 22, 20229.239.559.209.469.465,535,500
Nov 21, 20228.999.148.819.129.124,073,100
Nov 18, 20229.059.148.929.089.083,741,500
Nov 17, 20228.919.128.729.049.044,023,100
Nov 16, 20229.189.299.059.179.175,555,900
Nov 15, 20229.799.819.099.209.208,787,600
Nov 14, 20229.379.809.379.719.718,300,700
Nov 11, 20229.569.619.249.489.488,421,700
Nov 10, 20229.659.749.299.569.5610,111,400
Nov 09, 20229.279.638.878.968.967,891,400
Nov 08, 20229.059.618.939.419.4113,882,600
Nov 07, 20229.039.308.869.039.038,569,600
Nov 04, 20228.628.988.518.968.9611,065,200
Nov 03, 20227.938.227.838.088.085,866,500
Nov 02, 20228.748.808.018.058.058,753,000
Nov 01, 20228.839.128.608.698.696,479,200
Oct 31, 20228.218.488.168.438.435,807,100
Oct 28, 20228.318.418.118.408.404,290,700
Oct 27, 20228.648.798.428.478.476,354,800
Oct 26, 20228.558.908.518.698.697,316,600
Oct 25, 20228.308.528.278.388.386,419,700
Oct 24, 20228.348.398.098.328.325,755,600
Oct 21, 20227.838.487.778.458.459,556,900
Oct 20, 20227.478.047.417.847.848,675,900
Oct 19, 20227.707.707.407.437.437,361,500
Oct 18, 20227.998.037.677.897.897,271,500
Oct 17, 20227.918.197.737.807.806,922,700
Oct 14, 20228.118.137.567.607.608,495,000
Oct 13, 20228.018.247.658.198.199,540,400
Oct 12, 20228.208.478.038.458.457,794,400
Oct 11, 20228.158.498.028.178.178,253,900
Oct 10, 20228.068.317.908.208.205,415,000
Oct 07, 20228.718.808.228.238.238,647,900
Oct 06, 20228.669.038.598.998.999,482,800
Oct 05, 20228.398.728.228.708.709,290,000
Oct 04, 20228.588.948.468.728.7212,514,100
Oct 03, 20228.008.467.948.398.3912,302,700
Sep 30, 20227.217.787.177.627.628,433,300
Sep 29, 20227.127.286.957.257.256,874,900
Sep 28, 20226.757.276.727.267.2610,516,200
Sep 27, 20226.746.836.576.586.586,497,900
Sep 26, 20226.706.846.446.546.549,529,500
Sep 23, 20227.017.096.626.736.739,343,900
Sep 22, 20227.687.817.317.347.345,933,400
Sep 21, 20227.657.907.437.617.618,980,000
Sep 20, 20227.747.747.467.567.568,616,600
Sep 19, 20227.587.907.467.897.895,654,500
Sep 16, 20227.527.897.417.677.679,218,500
Sep 15, 20227.828.057.597.717.717,276,300
Sep 14, 20228.078.117.897.927.925,539,400
Sep 13, 20228.078.287.917.927.926,733,500
Sep 12, 20228.388.708.338.478.478,107,800
Sep 09, 20227.968.057.798.048.045,005,900
Sep 08, 20227.547.807.517.797.796,010,100
Sep 07, 20227.147.657.047.647.646,215,600
Sep 06, 20227.407.557.157.157.155,963,800
Sep 02, 20227.247.477.077.327.325,569,800
Sep 01, 20227.157.176.947.007.005,994,200
Aug 31, 20227.277.467.197.287.284,234,300
Aug 30, 20227.537.587.267.297.294,708,100
Aug 29, 20227.477.797.447.537.533,484,000
Aug 26, 20228.028.107.517.607.605,473,400
Aug 25, 20228.098.167.938.008.003,012,500
Aug 24, 20227.668.007.567.997.994,278,900
Aug 23, 20227.367.857.367.697.696,357,200
Aug 22, 20227.267.417.197.347.344,615,800
Aug 19, 20227.597.637.427.447.444,113,400
Aug 18, 20227.767.897.707.757.754,406,300
Aug 17, 20228.008.007.637.687.685,619,300
Aug 16, 20228.058.187.978.098.093,309,800
Aug 15, 20228.018.187.858.138.135,147,000
Aug 12, 20228.238.478.168.378.376,725,400
Aug 11, 20228.478.578.128.138.135,550,500
Aug 10, 20228.488.618.288.458.454,517,200
Aug 09, 20228.448.488.088.298.293,514,700
Aug 08, 20228.288.528.258.428.426,094,800
Aug 05, 20227.698.057.508.058.056,166,200
Aug 04, 20227.508.257.428.058.057,629,300
Aug 03, 20227.587.607.257.377.376,690,500
Aug 02, 20227.687.897.567.597.595,113,100
Aug 01, 20227.717.777.517.727.724,408,000
Jul 29, 20227.547.727.307.667.665,671,800
Jul 28, 20227.467.547.167.477.478,209,700
Jul 27, 20226.697.156.657.137.137,504,100
Jul 26, 20226.556.756.516.686.685,014,200
Jul 25, 20226.636.676.316.546.548,032,400
Jul 22, 20226.807.236.636.656.657,985,900
Jul 21, 20227.027.026.666.776.7711,098,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement