AG - First Majestic Silver Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20196.106.336.036.306.303,909,800
Jan 02, 20195.886.085.836.026.022,639,600
Dec 31, 20185.755.905.625.895.892,358,400
Dec 28, 20185.855.925.715.755.753,271,200
Dec 27, 20185.936.055.785.975.973,603,800
Dec 26, 20185.836.085.705.875.873,908,800
Dec 24, 20185.645.835.605.765.761,839,100
Dec 21, 20185.545.725.475.555.555,281,600
Dec 20, 20185.465.635.335.585.583,503,700
Dec 19, 20185.735.915.205.205.204,951,300
Dec 18, 20185.445.735.305.715.713,787,700
Dec 17, 20185.175.505.155.455.453,635,200
Dec 14, 20185.115.254.995.155.152,051,100
Dec 13, 20185.255.405.195.285.282,005,400
Dec 12, 20185.145.335.135.315.312,296,600
Dec 11, 20185.235.355.095.115.112,043,200
Dec 10, 20185.045.235.005.135.132,430,100
Dec 07, 20184.985.174.935.145.142,301,600
Dec 06, 20184.934.994.854.914.911,608,200
Dec 04, 20184.995.144.934.944.942,565,200
Dec 03, 20184.955.004.804.914.912,609,400
Nov 30, 20184.804.844.594.804.802,337,500
Nov 29, 20184.964.994.874.884.881,752,700
Nov 28, 20184.804.994.664.954.953,844,800
Nov 27, 20184.934.944.724.784.783,398,000
Nov 26, 20185.135.164.864.864.863,732,500
Nov 23, 20185.375.455.035.095.093,016,900
Nov 21, 20185.295.605.285.565.562,309,900
Nov 20, 20185.265.325.085.245.242,305,800
Nov 19, 20185.345.455.245.275.271,889,400
Nov 16, 20185.455.485.335.415.411,727,900
Nov 15, 20185.235.465.235.335.332,478,200
Nov 14, 20184.885.264.885.205.203,930,600
Nov 13, 20185.105.174.754.874.875,990,000
Nov 12, 20185.325.335.085.095.093,082,900
Nov 09, 20185.435.535.335.405.402,589,400
Nov 08, 20185.495.635.465.545.542,025,300
Nov 07, 20185.755.765.475.505.503,011,900
Nov 06, 20185.845.915.705.705.701,579,800
Nov 05, 20185.936.005.785.875.871,869,200
Nov 02, 20185.775.935.705.925.922,108,100
Nov 01, 20185.725.865.675.805.802,829,600
Oct 31, 20185.585.595.425.555.553,175,400
Oct 30, 20185.605.815.565.695.692,138,700
Oct 29, 20185.685.785.555.595.592,034,100
Oct 26, 20185.745.925.605.715.712,867,400
Oct 25, 20186.096.175.685.705.704,131,700
Oct 24, 20186.196.286.076.076.072,095,500
Oct 23, 20186.416.506.136.206.202,413,100
Oct 22, 20186.196.276.036.226.221,772,200
Oct 19, 20186.386.436.146.256.252,164,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...