AG - First Majestic Silver Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20186.196.266.036.256.251,355,926
Oct 19, 20186.386.436.146.256.252,159,000
Oct 18, 20186.206.396.116.276.272,451,400
Oct 17, 20186.276.366.156.246.241,925,400
Oct 16, 20186.386.456.136.276.272,727,200
Oct 15, 20186.256.496.246.306.303,553,500
Oct 12, 20186.176.225.886.166.163,790,800
Oct 11, 20185.836.295.706.226.225,198,500
Oct 10, 20185.675.765.535.725.721,978,600
Oct 09, 20185.675.815.615.695.691,931,500
Oct 08, 20185.555.795.445.795.792,067,400
Oct 05, 20185.755.825.635.675.671,148,500
Oct 04, 20185.765.845.635.725.721,939,700
Oct 03, 20185.855.915.655.685.682,047,700
Oct 02, 20185.785.975.755.805.802,976,100
Oct 01, 20185.605.775.605.655.651,612,600
Sep 28, 20185.575.775.545.685.682,380,900
Sep 27, 20185.515.595.375.515.512,402,800
Sep 26, 20185.615.735.505.565.562,868,100
Sep 25, 20185.655.795.645.685.682,144,500
Sep 24, 20185.705.885.595.605.602,223,500
Sep 21, 20185.585.755.495.705.704,366,900
Sep 20, 20185.965.975.625.735.733,409,200
Sep 19, 20185.785.955.735.885.883,124,400
Sep 18, 20185.705.795.655.715.712,072,300
Sep 17, 20185.515.715.445.685.682,863,300
Sep 14, 20185.555.595.445.465.461,802,300
Sep 13, 20185.735.765.475.545.542,712,200
Sep 12, 20185.305.695.185.615.613,183,600
Sep 11, 20185.245.345.055.285.283,146,700
Sep 10, 20185.475.525.325.335.332,049,000
Sep 07, 20185.205.535.155.455.453,125,900
Sep 06, 20185.325.425.275.325.322,561,400
Sep 05, 20185.365.385.225.285.281,928,200
Sep 04, 20185.415.415.135.315.313,552,100
Aug 31, 20185.475.615.475.565.562,174,400
Aug 30, 20185.625.635.405.475.472,842,500
Aug 29, 20185.625.705.545.685.682,016,200
Aug 28, 20185.986.075.595.645.644,107,400
Aug 27, 20185.585.905.515.855.853,302,800
Aug 24, 20185.375.645.305.515.513,167,800
Aug 23, 20185.465.475.195.235.232,935,400
Aug 22, 20185.585.595.485.545.541,701,300
Aug 21, 20185.465.565.435.515.512,297,500
Aug 20, 20185.295.505.275.435.433,138,800
Aug 17, 20185.165.305.075.255.254,643,400
Aug 16, 20185.225.525.075.075.074,486,000
Aug 15, 20185.405.415.015.145.146,158,100
Aug 14, 20185.535.715.505.625.623,712,300
Aug 13, 20186.316.315.375.495.498,053,900
Aug 10, 20186.456.626.456.486.481,192,800
Aug 09, 20186.366.566.336.496.491,402,800
Aug 08, 20186.406.446.246.356.352,484,300
Aug 07, 20186.676.706.396.396.391,921,500
Aug 06, 20186.456.676.456.596.591,039,800
Aug 03, 20186.546.736.546.586.581,402,500
Aug 02, 20186.546.646.516.556.551,553,100
Aug 01, 20186.606.646.506.536.532,047,500
Jul 31, 20186.476.716.446.646.641,983,200
Jul 30, 20186.436.536.426.506.501,644,600
Jul 27, 20186.596.596.406.436.431,632,700
Jul 26, 20186.666.666.496.496.491,996,500
Jul 25, 20186.666.716.576.686.681,992,400
Jul 24, 20186.476.606.476.536.532,588,000
Jul 23, 20186.586.656.326.406.404,042,200
Jul 20, 20186.846.926.586.626.623,259,300
Jul 19, 20186.716.836.646.696.693,110,900
Jul 18, 20186.686.946.686.856.854,319,600
Jul 17, 20187.107.296.786.786.787,783,200
Jul 16, 20187.687.697.417.437.432,089,700
Jul 13, 20187.577.747.547.707.701,296,100
Jul 12, 20187.727.797.577.627.621,615,200
Jul 11, 20187.907.997.557.617.613,753,700
Jul 10, 20188.158.187.878.018.012,569,700
Jul 09, 20188.408.488.198.198.192,835,700
Jul 06, 20188.088.328.078.268.262,968,900
Jul 05, 20188.048.157.998.048.042,495,200
Jul 03, 20187.688.107.668.008.003,127,600
Jul 02, 20187.507.657.457.607.601,775,000
Jun 29, 20187.467.687.427.637.631,595,300
Jun 28, 20187.427.527.387.397.391,642,200
Jun 27, 20187.457.657.447.467.461,775,300
Jun 26, 20187.397.597.327.557.551,309,800
Jun 25, 20187.597.707.427.477.471,993,600
Jun 22, 20187.447.677.377.657.652,380,400
Jun 21, 20187.327.437.297.367.361,484,500
Jun 20, 20187.357.417.317.367.361,204,100
Jun 19, 20187.237.467.167.347.342,239,800
Jun 18, 20187.447.507.387.437.431,958,400
Jun 15, 20187.857.867.387.467.468,457,300
Jun 14, 20187.877.977.847.977.972,776,400
Jun 13, 20187.707.847.587.777.773,158,200
Jun 12, 20187.577.687.537.677.672,016,800
Jun 11, 20187.377.627.357.587.583,089,400
Jun 08, 20187.477.507.297.307.301,916,900
Jun 07, 20187.327.487.317.477.473,201,600
Jun 06, 20187.217.317.197.287.281,851,800
Jun 05, 20187.057.187.057.157.151,243,700
Jun 04, 20187.187.207.057.057.051,265,800
Jun 01, 20187.087.196.977.137.131,688,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...