U.S. Markets close in 5 hrs 19 mins

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.94-0.04 (-0.36%)
As of 10:41AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202010.8111.0510.8010.9410.94781,409
Oct 23, 202010.8711.0210.7710.9810.983,189,800
Oct 22, 202010.9010.9610.6510.9310.934,108,500
Oct 21, 202011.0311.2710.8911.1211.124,914,900
Oct 20, 202010.4510.9410.4310.8310.834,870,200
Oct 19, 202010.6710.8210.3210.3510.354,034,600
Oct 16, 202010.7910.8110.4710.5110.513,491,000
Oct 15, 202010.4710.7210.4510.7110.713,249,000
Oct 14, 202010.7910.9710.6210.8110.814,065,400
Oct 13, 202010.3510.5810.1410.5310.534,942,900
Oct 12, 202010.5810.7010.3110.6010.603,684,100
Oct 09, 202010.1310.6010.0910.5610.566,813,100
Oct 08, 20209.709.879.639.839.833,851,000
Oct 07, 20209.629.679.469.599.595,355,000
Oct 06, 20209.9710.049.419.439.435,617,500
Oct 05, 20209.7110.069.699.949.944,119,800
Oct 02, 20209.689.869.579.659.655,053,600
Oct 01, 20209.609.899.549.769.764,434,100
Sep 30, 20209.509.669.339.529.524,643,400
Sep 29, 20209.639.799.499.559.557,479,600
Sep 28, 20209.859.909.339.579.577,677,100
Sep 25, 202010.0510.079.469.529.5211,505,100
Sep 24, 20209.5910.369.5010.2610.267,828,000
Sep 23, 202010.4810.499.659.749.7410,426,200
Sep 22, 202010.7711.0610.6110.6810.685,653,000
Sep 21, 202011.4711.6910.6810.6910.6910,272,100
Sep 18, 202012.2212.3111.9011.9111.916,201,900
Sep 17, 202011.8612.1911.6712.1612.164,057,800
Sep 16, 202012.4812.4812.1612.2012.204,867,000
Sep 15, 202012.5812.6312.0212.3112.316,677,400
Sep 14, 202011.9012.5611.8512.4612.4612,225,100
Sep 11, 202011.8312.2711.5511.6511.656,461,900
Sep 10, 202012.0512.2111.5211.6711.676,286,200
Sep 09, 202011.5411.8711.4911.8511.853,616,000
Sep 08, 202011.1011.6610.9011.3811.384,566,600
Sep 04, 202011.4911.5910.9111.5011.505,798,300
Sep 03, 202011.4211.6311.0911.5311.534,949,900
Sep 02, 202011.8611.9011.0711.5511.5510,350,800
Sep 01, 202012.8012.8011.7912.0612.068,278,200
Aug 31, 202012.3712.6112.2012.4512.454,619,900
Aug 28, 202011.7512.2411.7212.2112.214,435,800
Aug 27, 202012.0412.1511.3311.6011.605,201,400
Aug 26, 202011.2711.8711.2511.8311.835,607,200
Aug 25, 202011.3211.4210.9111.3311.334,809,300
Aug 24, 202011.6611.6811.3111.3611.363,275,400
Aug 21, 202011.5611.7511.4511.5511.553,059,300
Aug 20, 202011.4111.8611.3911.8511.853,980,600
Aug 19, 202011.8011.9911.4611.4811.485,320,600
Aug 18, 202012.5112.5611.8811.9911.995,119,500
Aug 17, 202012.1812.2411.8812.1612.166,646,700
Aug 14, 202011.7411.8611.3611.6911.696,239,900
Aug 13, 202011.6112.1211.5111.8711.8710,340,900
Aug 12, 202011.7611.8211.3511.4011.407,279,900
Aug 11, 202012.0012.3311.3211.4211.4213,229,500
Aug 10, 202013.1913.6712.9312.9712.976,494,400
Aug 07, 202013.0413.5012.7212.9712.979,225,800
Aug 06, 202014.2814.2813.3913.6613.668,789,500
Aug 05, 202014.5214.5713.5613.8113.819,986,700
Aug 04, 202013.0813.9913.0613.9513.957,975,300
Aug 03, 202013.3813.3812.7813.0613.065,268,300
Jul 31, 202013.4313.4313.0813.3313.337,285,900
Jul 30, 202013.0913.4912.8412.9712.977,169,300
Jul 29, 202013.8113.9813.4013.7613.768,280,000
Jul 28, 202013.6314.2813.6213.8613.869,611,300
Jul 27, 202014.2014.5013.8714.2514.2513,607,000
Jul 24, 202013.4513.6513.1313.2813.2810,656,000
Jul 23, 202013.7014.0413.0513.3313.3323,008,600
Jul 22, 202012.9114.0812.7114.0514.0521,919,500
Jul 21, 202012.3212.8612.1412.3512.3516,360,400
Jul 20, 202010.9411.7610.8811.6311.6311,781,500
Jul 17, 202010.4610.7710.4210.6010.606,194,700
Jul 16, 202010.4410.6610.2510.3510.354,040,900
Jul 15, 202010.4710.5610.1810.5310.533,847,000
Jul 14, 202010.1510.509.9910.4510.454,699,600
Jul 13, 202010.8111.0710.1610.1710.177,243,800
Jul 10, 202010.6210.6810.3010.4110.414,563,100
Jul 09, 202010.6010.9510.2410.5810.588,661,500
Jul 08, 202010.0610.539.9910.4210.427,994,700
Jul 07, 20209.409.809.389.689.684,092,300
Jul 06, 20209.699.899.389.509.504,739,100
Jul 02, 20209.649.929.509.509.503,767,500
Jul 01, 20209.9510.039.499.789.784,469,000
Jun 30, 20209.419.979.279.959.956,344,000
Jun 29, 20209.409.449.199.429.423,635,100
Jun 26, 20209.059.418.789.399.394,873,000
Jun 25, 20209.019.148.899.139.132,374,200
Jun 24, 20209.149.308.878.978.974,564,200
Jun 23, 20209.359.459.199.299.293,908,100
Jun 22, 20208.979.378.899.129.126,845,800
Jun 19, 20208.698.988.568.638.636,263,000
Jun 18, 20208.608.688.378.418.413,443,400
Jun 17, 20208.838.928.638.678.673,440,400
Jun 16, 20209.189.278.728.768.765,260,500
Jun 15, 20208.749.238.469.149.146,401,000
Jun 12, 20209.609.709.159.269.265,021,700
Jun 11, 202010.1510.329.229.319.317,904,300
Jun 10, 20209.9410.379.5110.3710.376,996,200
Jun 09, 20209.9310.219.729.779.773,776,200
Jun 08, 20209.899.939.589.929.923,893,900
Jun 05, 20209.439.779.219.729.727,635,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...