Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.99+0.03 (+0.36%)
As of 11:30AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20248.358.427.967.997.9910,323,074
11 Apr 20248.068.137.707.967.969,127,600
10 Apr 20247.608.307.517.917.9113,864,000
09 Apr 20248.138.348.008.078.0715,162,600
08 Apr 20248.008.197.657.937.9315,870,200
05 Apr 20247.427.887.367.797.7915,523,000
04 Apr 20247.377.727.297.507.5019,209,000
03 Apr 20246.527.546.497.517.5124,336,500
02 Apr 20246.276.456.206.446.4412,234,100
01 Apr 20246.096.285.986.226.2211,796,300
28 Mar 20245.665.935.575.885.888,719,700
27 Mar 20245.295.615.275.585.587,286,100
26 Mar 20245.475.515.255.255.255,908,200
25 Mar 20245.395.555.305.325.326,793,500
22 Mar 20245.395.495.305.355.356,597,200
21 Mar 20245.715.815.435.435.438,951,900
20 Mar 20245.245.665.205.585.589,708,800
19 Mar 20245.505.505.245.265.266,647,700
18 Mar 20245.625.655.525.575.577,563,300
15 Mar 20245.415.665.385.645.6410,318,800
14 Mar 20245.425.475.335.405.408,866,100
13 Mar 20245.385.605.315.485.489,846,700
13 Mar 20240.005 Dividend
12 Mar 20245.265.405.195.395.387,534,900
11 Mar 20245.325.545.255.455.448,787,600
08 Mar 20245.375.415.205.315.318,172,900
07 Mar 20245.205.335.105.315.317,395,000
06 Mar 20245.035.185.015.105.106,765,300
05 Mar 20245.095.114.854.914.919,060,600
04 Mar 20244.825.004.784.994.9910,941,800
01 Mar 20244.534.774.444.724.728,389,200
29 Feb 20244.534.644.474.494.494,828,600
28 Feb 20244.554.554.374.434.435,100,200
27 Feb 20244.644.674.574.594.594,169,200
26 Feb 20244.614.634.464.604.606,561,400
23 Feb 20244.464.674.294.654.657,578,000
22 Feb 20244.484.714.434.484.4810,161,600
21 Feb 20244.504.514.404.454.455,844,000
20 Feb 20244.604.624.454.534.535,786,700
16 Feb 20244.514.634.464.554.556,679,700
15 Feb 20244.394.554.394.524.528,011,800
14 Feb 20244.264.334.184.294.295,780,900
13 Feb 20244.534.534.174.214.2110,600,700
12 Feb 20244.624.684.564.594.594,694,300
09 Feb 20244.664.664.544.584.584,428,200
08 Feb 20244.674.724.624.654.653,845,500
07 Feb 20244.714.794.674.674.676,088,600
06 Feb 20244.644.774.614.734.734,319,300
05 Feb 20244.674.734.554.604.605,206,600
02 Feb 20244.724.824.624.804.807,117,500
01 Feb 20244.684.934.674.914.919,137,600
31 Jan 20244.674.764.624.624.627,931,200
30 Jan 20244.654.764.574.654.658,127,200
29 Jan 20244.914.914.544.594.5920,878,200
26 Jan 20244.874.944.824.864.864,308,000
25 Jan 20244.894.934.824.874.875,907,700
24 Jan 20245.095.134.774.814.817,885,100
23 Jan 20244.965.034.804.944.945,768,500
22 Jan 20244.584.974.544.884.888,114,500
19 Jan 20244.754.754.544.714.716,800,900
18 Jan 20244.724.734.584.654.658,010,700
17 Jan 20245.005.014.694.714.719,428,000
16 Jan 20245.455.485.035.045.0413,448,700
12 Jan 20245.595.815.565.605.599,180,200
11 Jan 20245.485.515.195.315.318,109,400
10 Jan 20245.465.535.355.495.484,940,700
09 Jan 20245.565.565.445.465.454,270,000
08 Jan 20245.515.625.455.525.515,217,100
05 Jan 20245.625.795.525.575.566,070,300
04 Jan 20245.595.665.505.625.615,894,200
03 Jan 20245.715.755.515.565.558,559,300
02 Jan 20246.136.195.945.985.976,999,200
29 Dec 20236.106.216.026.156.146,451,700
28 Dec 20236.336.446.196.196.184,936,900
27 Dec 20236.346.506.296.426.415,919,800
26 Dec 20236.316.416.216.376.363,523,600
22 Dec 20236.496.616.216.266.257,993,300
21 Dec 20236.226.416.146.326.316,945,700
20 Dec 20236.466.466.106.106.097,192,700
19 Dec 20236.116.506.046.386.377,553,800
18 Dec 20236.156.196.026.076.063,854,200
15 Dec 20236.196.266.036.116.107,393,900
14 Dec 20236.256.526.226.286.278,793,200
13 Dec 20235.456.115.436.106.096,885,700
12 Dec 20235.725.745.425.465.454,872,000
11 Dec 20235.605.745.535.715.704,812,200
08 Dec 20235.725.855.645.715.704,776,700
07 Dec 20235.955.995.835.935.924,240,300
06 Dec 20236.056.085.905.915.904,296,100
05 Dec 20236.056.105.855.975.965,353,700
04 Dec 20236.126.235.936.096.088,652,000
01 Dec 20235.956.265.886.256.247,905,900
30 Nov 20235.855.985.775.975.965,169,100
29 Nov 20235.905.955.825.905.895,493,000
28 Nov 20235.835.935.755.925.916,742,700
27 Nov 20235.775.845.635.785.776,304,400
24 Nov 20235.485.755.475.655.644,933,500
22 Nov 20235.465.515.345.445.434,015,100
21 Nov 20235.375.595.375.475.465,586,800
20 Nov 20235.125.285.095.245.244,258,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...