First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.92 | 5.96 | 5.79 | 5.84 | 5.84 | 3,214,600 |
| 25 July 2024 | 5.69 | 5.94 | 5.67 | 5.85 | 5.85 | 6,263,700 |
| 24 July 2024 | 6.20 | 6.26 | 5.93 | 5.93 | 5.93 | 5,285,800 |
| 23 July 2024 | 6.18 | 6.26 | 6.10 | 6.13 | 6.13 | 3,061,100 |
| 22 July 2024 | 6.03 | 6.21 | 6.01 | 6.19 | 6.19 | 4,068,800 |
| 19 July 2024 | 5.94 | 6.22 | 5.92 | 6.11 | 6.11 | 4,237,700 |
| 18 July 2024 | 6.64 | 6.64 | 6.09 | 6.16 | 6.16 | 8,066,500 |
| 17 July 2024 | 6.85 | 6.88 | 6.52 | 6.52 | 6.52 | 5,186,800 |
| 16 July 2024 | 6.53 | 6.85 | 6.44 | 6.84 | 6.84 | 6,377,700 |
| 15 July 2024 | 6.58 | 6.65 | 6.40 | 6.46 | 6.46 | 4,293,600 |
| 12 July 2024 | 6.54 | 6.68 | 6.50 | 6.59 | 6.59 | 4,965,100 |
| 11 July 2024 | 6.72 | 6.76 | 6.53 | 6.66 | 6.66 | 6,271,200 |
| 10 July 2024 | 6.41 | 6.59 | 6.37 | 6.52 | 6.52 | 5,039,500 |
| 09 July 2024 | 6.56 | 6.58 | 6.27 | 6.32 | 6.32 | 5,146,600 |
| 08 July 2024 | 6.31 | 6.64 | 6.30 | 6.54 | 6.54 | 5,394,500 |
| 05 July 2024 | 6.36 | 6.51 | 6.27 | 6.40 | 6.40 | 6,218,800 |
| 03 July 2024 | 6.06 | 6.36 | 6.05 | 6.23 | 6.23 | 4,690,700 |
| 02 July 2024 | 5.82 | 5.94 | 5.73 | 5.85 | 5.85 | 4,804,000 |
| 01 July 2024 | 5.93 | 6.01 | 5.76 | 5.76 | 5.76 | 2,782,200 |
| 28 June 2024 | 6.06 | 6.09 | 5.83 | 5.92 | 5.92 | 3,173,500 |
| 27 June 2024 | 6.02 | 6.08 | 5.94 | 5.95 | 5.95 | 2,787,000 |
| 26 June 2024 | 5.89 | 5.98 | 5.83 | 5.94 | 5.94 | 2,991,100 |
| 25 June 2024 | 6.05 | 6.05 | 5.91 | 5.94 | 5.94 | 3,651,800 |
| 24 June 2024 | 6.19 | 6.26 | 6.08 | 6.08 | 6.08 | 3,188,700 |
| 21 June 2024 | 6.34 | 6.35 | 6.10 | 6.15 | 6.15 | 6,575,000 |
| 20 June 2024 | 6.24 | 6.40 | 6.17 | 6.39 | 6.39 | 6,383,000 |
| 18 June 2024 | 6.06 | 6.23 | 5.98 | 6.15 | 6.15 | 3,701,800 |
| 17 June 2024 | 6.09 | 6.14 | 5.96 | 6.04 | 6.04 | 3,804,600 |
| 14 June 2024 | 6.16 | 6.17 | 6.00 | 6.11 | 6.11 | 4,484,600 |
| 13 June 2024 | 6.15 | 6.27 | 5.96 | 6.09 | 6.09 | 5,162,800 |
| 12 June 2024 | 6.60 | 6.66 | 6.11 | 6.19 | 6.19 | 8,443,700 |
| 11 June 2024 | 6.28 | 6.38 | 6.16 | 6.34 | 6.34 | 5,318,800 |
| 10 June 2024 | 6.40 | 6.40 | 6.14 | 6.37 | 6.37 | 5,806,300 |
| 07 June 2024 | 6.55 | 6.57 | 6.27 | 6.33 | 6.33 | 8,696,500 |
| 06 June 2024 | 6.74 | 6.94 | 6.68 | 6.85 | 6.85 | 6,791,400 |
| 05 June 2024 | 6.70 | 6.76 | 6.51 | 6.71 | 6.71 | 6,902,300 |
| 04 June 2024 | 6.92 | 6.96 | 6.62 | 6.65 | 6.65 | 8,225,800 |
| 03 June 2024 | 7.16 | 7.22 | 7.04 | 7.09 | 7.09 | 3,844,100 |
| 31 May 2024 | 7.28 | 7.45 | 7.11 | 7.16 | 7.16 | 4,906,200 |
| 30 May 2024 | 7.22 | 7.46 | 7.16 | 7.22 | 7.22 | 5,069,800 |
| 29 May 2024 | 7.41 | 7.50 | 7.26 | 7.26 | 7.26 | 5,088,800 |
| 28 May 2024 | 7.55 | 7.66 | 7.35 | 7.61 | 7.61 | 6,658,900 |
| 24 May 2024 | 7.13 | 7.26 | 7.05 | 7.17 | 7.17 | 5,311,200 |
| 23 May 2024 | 7.19 | 7.31 | 7.00 | 7.04 | 7.04 | 8,457,100 |
| 22 May 2024 | 7.53 | 7.55 | 7.17 | 7.21 | 7.21 | 9,185,700 |
| 21 May 2024 | 7.87 | 7.90 | 7.54 | 7.64 | 7.64 | 10,496,100 |
| 20 May 2024 | 8.04 | 8.09 | 7.75 | 7.98 | 7.98 | 12,223,800 |
| 17 May 2024 | 7.69 | 7.96 | 7.40 | 7.94 | 7.94 | 17,777,500 |
| 16 May 2024 | 7.34 | 7.47 | 7.27 | 7.43 | 7.43 | 5,071,000 |
| 16 May 2024 | 0.004 Dividend | |||||
| 15 May 2024 | 7.44 | 7.58 | 7.16 | 7.46 | 7.46 | 8,756,600 |
| 14 May 2024 | 7.23 | 7.32 | 7.04 | 7.28 | 7.28 | 6,736,700 |
| 13 May 2024 | 7.25 | 7.37 | 7.02 | 7.14 | 7.14 | 5,648,700 |
| 10 May 2024 | 7.60 | 7.64 | 7.26 | 7.29 | 7.29 | 9,608,600 |
| 09 May 2024 | 7.22 | 7.66 | 7.22 | 7.48 | 7.48 | 11,504,300 |
| 08 May 2024 | 7.05 | 7.24 | 6.94 | 7.11 | 7.11 | 7,658,300 |
| 07 May 2024 | 7.08 | 7.42 | 7.08 | 7.25 | 7.25 | 9,323,300 |
| 06 May 2024 | 6.93 | 7.27 | 6.91 | 7.11 | 7.11 | 10,028,100 |
| 03 May 2024 | 6.81 | 6.93 | 6.61 | 6.70 | 6.70 | 5,127,200 |
| 02 May 2024 | 6.65 | 6.82 | 6.58 | 6.72 | 6.72 | 5,528,800 |
| 01 May 2024 | 6.73 | 7.01 | 6.63 | 6.73 | 6.73 | 7,161,500 |
| 30 Apr 2024 | 6.56 | 6.83 | 6.48 | 6.67 | 6.67 | 6,584,400 |
| 29 Apr 2024 | 7.04 | 7.15 | 6.79 | 6.85 | 6.85 | 6,113,300 |
| 26 Apr 2024 | 7.05 | 7.11 | 6.74 | 7.04 | 7.04 | 8,119,600 |
| 25 Apr 2024 | 6.79 | 7.01 | 6.65 | 6.94 | 6.94 | 9,079,300 |
| 24 Apr 2024 | 6.74 | 6.87 | 6.71 | 6.80 | 6.80 | 5,679,400 |
| 23 Apr 2024 | 6.46 | 6.89 | 6.42 | 6.82 | 6.82 | 8,429,900 |
| 22 Apr 2024 | 6.27 | 6.67 | 6.19 | 6.55 | 6.55 | 9,964,000 |
| 19 Apr 2024 | 6.74 | 6.99 | 6.72 | 6.73 | 6.73 | 10,163,600 |
| 18 Apr 2024 | 6.93 | 7.09 | 6.74 | 6.77 | 6.77 | 7,097,100 |
| 17 Apr 2024 | 6.91 | 7.12 | 6.77 | 6.84 | 6.84 | 9,169,500 |
| 16 Apr 2024 | 7.20 | 7.20 | 6.71 | 6.84 | 6.84 | 19,135,800 |
| 15 Apr 2024 | 7.59 | 7.83 | 7.34 | 7.49 | 7.49 | 10,948,700 |
| 12 Apr 2024 | 8.35 | 8.44 | 7.40 | 7.52 | 7.52 | 21,877,200 |
| 11 Apr 2024 | 8.06 | 8.13 | 7.70 | 7.96 | 7.96 | 9,153,300 |
| 10 Apr 2024 | 7.60 | 8.30 | 7.51 | 7.91 | 7.91 | 13,864,000 |
| 09 Apr 2024 | 8.13 | 8.34 | 8.00 | 8.07 | 8.07 | 15,162,600 |
| 08 Apr 2024 | 8.00 | 8.19 | 7.65 | 7.93 | 7.93 | 15,870,200 |
| 05 Apr 2024 | 7.42 | 7.88 | 7.36 | 7.79 | 7.79 | 15,523,000 |
| 04 Apr 2024 | 7.37 | 7.72 | 7.29 | 7.50 | 7.50 | 19,209,000 |
| 03 Apr 2024 | 6.52 | 7.54 | 6.49 | 7.51 | 7.51 | 24,336,500 |
| 02 Apr 2024 | 6.27 | 6.45 | 6.20 | 6.44 | 6.44 | 12,234,100 |
| 01 Apr 2024 | 6.09 | 6.28 | 5.98 | 6.22 | 6.22 | 11,796,300 |
| 28 Mar 2024 | 5.66 | 5.93 | 5.57 | 5.88 | 5.88 | 8,719,700 |
| 27 Mar 2024 | 5.29 | 5.61 | 5.27 | 5.58 | 5.58 | 7,286,100 |
| 26 Mar 2024 | 5.47 | 5.51 | 5.25 | 5.25 | 5.25 | 5,908,200 |
| 25 Mar 2024 | 5.39 | 5.55 | 5.30 | 5.32 | 5.32 | 6,793,500 |
| 22 Mar 2024 | 5.39 | 5.49 | 5.30 | 5.35 | 5.35 | 6,597,200 |
| 21 Mar 2024 | 5.71 | 5.81 | 5.43 | 5.43 | 5.43 | 8,951,900 |
| 20 Mar 2024 | 5.24 | 5.66 | 5.20 | 5.58 | 5.58 | 9,708,800 |
| 19 Mar 2024 | 5.50 | 5.50 | 5.24 | 5.26 | 5.26 | 6,647,700 |
| 18 Mar 2024 | 5.62 | 5.65 | 5.52 | 5.57 | 5.57 | 7,563,300 |
| 15 Mar 2024 | 5.41 | 5.66 | 5.38 | 5.64 | 5.64 | 10,318,800 |
| 14 Mar 2024 | 5.42 | 5.47 | 5.33 | 5.40 | 5.40 | 8,866,100 |
| 13 Mar 2024 | 5.38 | 5.60 | 5.31 | 5.48 | 5.48 | 9,846,700 |
| 13 Mar 2024 | 0.005 Dividend | |||||
| 12 Mar 2024 | 5.26 | 5.40 | 5.19 | 5.39 | 5.38 | 7,534,900 |
| 11 Mar 2024 | 5.32 | 5.54 | 5.25 | 5.45 | 5.44 | 8,787,600 |
| 08 Mar 2024 | 5.37 | 5.41 | 5.20 | 5.31 | 5.30 | 8,172,900 |
| 07 Mar 2024 | 5.20 | 5.33 | 5.10 | 5.31 | 5.30 | 7,395,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.