Australia markets close in 4 hours

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.4500-0.0800 (-1.77%)
At close: 04:00PM EST
4.4894 +0.04 (+0.89%)
After hours: 07:57PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20244.50004.51504.40014.45004.45005,809,274
20 Feb 20244.60004.62004.45004.53004.53005,786,700
16 Feb 20244.51004.63004.46004.55004.55006,679,700
15 Feb 20244.39004.55004.39004.52004.52008,011,800
14 Feb 20244.26004.33004.18004.29004.29005,780,900
13 Feb 20244.53004.53004.17004.21004.210010,600,700
12 Feb 20244.62004.68004.56004.59004.59004,694,300
09 Feb 20244.66004.66004.54004.58004.58004,428,200
08 Feb 20244.67004.72004.62004.65004.65003,845,500
07 Feb 20244.71004.79004.67004.67004.67006,088,600
06 Feb 20244.64004.77004.61004.73004.73004,319,300
05 Feb 20244.67004.73004.55004.60004.60005,206,600
02 Feb 20244.72004.82004.62004.80004.80007,117,500
01 Feb 20244.68004.93004.67004.91004.91009,137,600
31 Jan 20244.67004.76004.62004.62004.62007,931,200
30 Jan 20244.65004.76004.57004.65004.65008,127,200
29 Jan 20244.91004.91004.54004.59004.590020,878,200
26 Jan 20244.87004.94004.82004.86004.86004,308,000
25 Jan 20244.89004.93004.82004.87004.87005,907,700
24 Jan 20245.09005.13004.77004.81004.81007,885,100
23 Jan 20244.96005.03004.80004.94004.94005,768,500
22 Jan 20244.58004.97004.54004.88004.88008,114,500
19 Jan 20244.75004.75004.54004.71004.71006,800,900
18 Jan 20244.72004.73004.58004.65004.65008,010,700
17 Jan 20245.00005.01004.69004.71004.71009,428,000
16 Jan 20245.45005.48005.03005.04005.040013,448,700
12 Jan 20245.59005.81005.56005.60005.60009,180,200
11 Jan 20245.48005.51005.19005.31005.31008,109,400
10 Jan 20245.46005.53005.35005.49005.49004,940,700
09 Jan 20245.56005.56005.44005.46005.46004,270,000
08 Jan 20245.51005.62005.45005.52005.52005,217,100
05 Jan 20245.62005.79005.52005.57005.57006,070,300
04 Jan 20245.59005.66005.50005.62005.62005,894,200
03 Jan 20245.71005.75005.51005.56005.56008,559,300
02 Jan 20246.13006.19005.94005.98005.98006,999,200
29 Dec 20236.10006.21006.02006.15006.15006,451,700
28 Dec 20236.33006.44006.19006.19006.19004,936,900
27 Dec 20236.34006.50006.29006.42006.42005,919,800
26 Dec 20236.31006.41006.21006.37006.37003,523,600
22 Dec 20236.49006.61006.21006.26006.26007,993,300
21 Dec 20236.22006.41006.14006.32006.32006,945,700
20 Dec 20236.46006.46006.10006.10006.10007,192,700
19 Dec 20236.11006.50006.04006.38006.38007,553,800
18 Dec 20236.15006.19006.02006.07006.07003,854,200
15 Dec 20236.19006.26006.03006.11006.11007,393,900
14 Dec 20236.25006.52006.22006.28006.28008,793,200
13 Dec 20235.45006.11005.43006.10006.10006,885,700
12 Dec 20235.72005.74005.42005.46005.46004,872,000
11 Dec 20235.60005.74005.53005.71005.71004,812,200
08 Dec 20235.72005.85005.64005.71005.71004,776,700
07 Dec 20235.95005.99005.83005.93005.93004,240,300
06 Dec 20236.05006.08005.90005.91005.91004,296,100
05 Dec 20236.05006.10005.85005.97005.97005,353,700
04 Dec 20236.12006.23005.93006.09006.09008,652,000
01 Dec 20235.95006.26005.88006.25006.25007,905,900
30 Nov 20235.85005.98005.77005.97005.97005,169,100
29 Nov 20235.90005.95005.82005.90005.90005,493,000
28 Nov 20235.83005.93005.75005.92005.92006,742,700
27 Nov 20235.77005.84005.63005.78005.78006,304,400
24 Nov 20235.48005.75005.47005.65005.65004,933,500
22 Nov 20235.46005.51005.34005.44005.44004,015,100
21 Nov 20235.37005.59005.37005.47005.47005,586,800
20 Nov 20235.12005.28005.09005.24005.24004,258,700
17 Nov 20235.31005.35005.13005.23005.23004,863,600
16 Nov 20235.22005.40005.18005.27005.27007,491,700
15 Nov 20235.05005.14004.95005.11005.11004,846,900
14 Nov 20234.75005.04004.68005.03005.03007,832,500
14 Nov 20230.005 Dividend
13 Nov 20234.66004.81004.55004.56004.55505,760,500
10 Nov 20234.60004.63004.51004.58004.57505,119,800
09 Nov 20234.81005.00004.65004.65004.64496,170,400
08 Nov 20234.77004.92004.75004.75004.74485,848,000
07 Nov 20234.55004.84004.45004.78004.77487,904,200
06 Nov 20234.78004.90004.64004.64004.63496,628,500
03 Nov 20234.58004.95004.48004.85004.84479,649,600
02 Nov 20235.20005.25004.38004.45004.445119,041,200
01 Nov 20235.15005.25005.09005.19005.18435,668,400
31 Oct 20235.38005.49005.15005.15005.14445,497,800
30 Oct 20235.56005.63005.37005.44005.43404,478,400
27 Oct 20235.41005.48005.25005.48005.47405,115,700
26 Oct 20235.38005.44005.24005.39005.38414,405,100
25 Oct 20235.46005.67005.37005.37005.36415,003,900
24 Oct 20235.44005.57005.41005.51005.50404,227,800
23 Oct 20235.50005.63005.28005.48005.47405,140,300
20 Oct 20235.70005.86005.55005.57005.56399,204,800
19 Oct 20235.60005.70005.51005.68005.67384,958,600
18 Oct 20235.75005.90005.58005.62005.61386,872,900
17 Oct 20235.41005.68005.39005.68005.67385,422,800
16 Oct 20235.37005.45005.29005.40005.39414,795,500
13 Oct 20235.09005.51005.02005.39005.384112,251,900
12 Oct 20235.10005.15004.85004.92004.91466,381,700
11 Oct 20235.18005.26005.05005.12005.11446,388,700
10 Oct 20235.14005.21005.06005.09005.08444,873,700
09 Oct 20235.26005.33005.16005.23005.22433,035,900
06 Oct 20235.10005.27005.05005.21005.20434,554,500
05 Oct 20234.99005.07004.97005.05005.04453,641,700
04 Oct 20235.15005.15004.96005.01005.00454,003,400
03 Oct 20234.95005.17004.92005.16005.15435,684,400
02 Oct 20235.02005.08004.84004.95004.94467,097,900
29 Sept 20235.23005.33005.05005.13005.12445,338,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...