AG - First Majestic Silver Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195.575.705.485.675.672,156,400
May 23, 20195.615.775.545.605.602,816,600
May 22, 20195.815.835.535.535.532,681,500
May 21, 20195.755.815.655.775.772,395,600
May 20, 20195.835.875.795.815.811,093,700
May 17, 20195.755.895.705.865.862,521,000
May 16, 20195.905.915.745.805.802,261,900
May 15, 20195.996.055.915.935.931,774,500
May 14, 20196.056.055.825.935.931,932,000
May 13, 20195.996.075.896.076.073,357,100
May 10, 20195.965.975.855.885.882,861,800
May 09, 20195.926.065.836.006.003,527,000
May 08, 20196.046.125.825.845.842,413,600
May 07, 20195.886.055.746.036.032,765,400
May 06, 20195.775.885.735.835.831,328,500
May 03, 20195.855.945.795.835.832,379,300
May 02, 20195.905.925.655.745.743,876,300
May 01, 20196.106.245.905.975.973,306,800
Apr 30, 20196.106.186.076.146.141,815,900
Apr 29, 20196.266.266.036.086.082,357,300
Apr 26, 20196.056.356.056.326.324,134,700
Apr 25, 20196.036.125.946.016.012,994,700
Apr 24, 20195.966.085.885.995.992,935,200
Apr 23, 20195.816.025.785.955.952,662,100
Apr 22, 20196.046.135.885.905.902,470,800
Apr 18, 20196.086.186.016.076.072,111,300
Apr 17, 20196.126.216.006.046.042,679,200
Apr 16, 20196.236.236.046.076.072,873,700
Apr 15, 20196.196.336.126.286.282,160,400
Apr 12, 20196.356.406.256.276.271,639,400
Apr 11, 20196.356.446.246.306.302,597,300
Apr 10, 20196.586.646.486.486.481,729,900
Apr 09, 20196.576.646.546.606.601,383,700
Apr 08, 20196.596.666.506.546.542,087,300
Apr 05, 20196.476.536.416.456.451,349,400
Apr 04, 20196.236.556.166.556.552,597,600
Apr 03, 20196.356.426.266.346.342,542,000
Apr 02, 20196.236.386.226.306.301,999,200
Apr 01, 20196.606.616.246.326.323,910,600
Mar 29, 20196.736.776.566.586.583,103,100
Mar 28, 20196.686.686.476.626.624,406,900
Mar 27, 20197.137.156.856.906.903,280,700
Mar 26, 20197.097.157.007.127.122,378,600
Mar 25, 20196.957.196.897.157.153,815,600
Mar 22, 20196.907.016.856.896.892,871,600
Mar 21, 20196.907.076.756.946.943,848,200
Mar 20, 20196.756.966.576.906.903,970,100
Mar 19, 20196.796.806.646.776.772,576,300
Mar 18, 20196.716.796.546.656.653,479,600
Mar 15, 20196.686.846.586.726.725,493,100
Mar 14, 20196.666.826.606.626.623,441,500
Mar 13, 20196.887.026.856.966.963,529,900
Mar 12, 20196.706.896.696.876.872,820,300
Mar 11, 20196.756.836.536.636.633,311,000
Mar 08, 20196.716.796.576.786.783,672,600
Mar 07, 20196.286.506.246.496.492,468,300
Mar 06, 20196.456.536.276.316.313,789,600
Mar 05, 20196.406.476.276.466.462,891,800
Mar 04, 20196.326.406.126.406.403,664,700
Mar 01, 20196.606.736.346.356.353,815,000
Feb 28, 20196.796.826.666.746.742,474,800
Feb 27, 20197.017.036.726.786.783,605,000
Feb 26, 20196.787.086.707.037.033,854,600
Feb 25, 20196.506.996.506.926.924,270,500
Feb 22, 20196.616.766.556.586.583,459,800
Feb 21, 20196.586.666.436.556.553,781,800
Feb 20, 20196.706.826.566.666.665,712,900
Feb 19, 20196.256.646.256.616.616,203,500
Feb 15, 20196.116.206.016.196.193,487,300
Feb 14, 20195.936.065.866.056.052,247,000
Feb 13, 20195.876.065.855.925.922,085,200
Feb 12, 20196.006.055.875.935.932,140,800
Feb 11, 20195.956.075.925.995.991,348,600
Feb 08, 20195.916.075.896.036.032,148,400
Feb 07, 20196.046.085.835.865.863,353,100
Feb 06, 20196.016.226.016.046.042,826,300
Feb 05, 20196.016.125.986.116.112,238,200
Feb 04, 20195.846.055.816.056.051,891,400
Feb 01, 20196.086.085.876.006.003,359,300
Jan 31, 20196.076.176.026.126.123,272,800
Jan 30, 20195.766.055.685.995.993,786,900
Jan 29, 20195.735.935.675.815.814,769,300
Jan 28, 20195.565.655.465.615.612,867,200
Jan 25, 20195.405.635.375.555.553,857,400
Jan 24, 20195.185.385.135.265.264,398,900
Jan 23, 20195.125.285.085.175.172,364,400
Jan 22, 20195.125.235.065.165.162,452,600
Jan 18, 20195.165.285.065.155.153,894,800
Jan 17, 20195.185.315.015.255.253,557,000
Jan 16, 20195.435.445.225.255.254,132,200
Jan 15, 20195.905.905.335.385.387,116,600
Jan 14, 20196.026.065.915.985.981,617,100
Jan 11, 20196.106.125.935.985.981,963,300
Jan 10, 20196.166.246.046.066.061,707,000
Jan 09, 20196.136.286.096.216.211,737,000
Jan 08, 20195.986.185.836.136.132,930,700
Jan 07, 20196.336.336.016.066.063,452,800
Jan 04, 20196.196.376.066.216.214,333,300
Jan 03, 20196.106.336.036.306.303,904,800
Jan 02, 20195.886.085.836.026.022,639,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...