Australia markets close in 3 hours 48 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.19+0.08 (+1.31%)
At close: 04:00PM EDT
6.23 +0.04 (+0.65%)
After hours: 07:51PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20246.036.216.016.196.194,064,800
19 July 20245.946.225.926.116.114,237,700
18 July 20246.646.646.096.166.168,066,500
17 July 20246.856.886.526.526.525,186,800
16 July 20246.536.856.446.846.846,377,700
15 July 20246.586.656.406.466.464,293,600
12 July 20246.546.686.506.596.594,965,100
11 July 20246.726.766.536.666.666,271,200
10 July 20246.416.596.376.526.525,039,500
09 July 20246.566.586.276.326.325,146,600
08 July 20246.316.646.306.546.545,394,500
05 July 20246.366.516.276.406.406,218,800
03 July 20246.066.366.056.236.234,690,700
02 July 20245.825.945.735.855.854,804,000
01 July 20245.936.015.765.765.762,782,200
28 June 20246.066.095.835.925.923,173,500
27 June 20246.026.085.945.955.952,787,000
26 June 20245.895.985.835.945.942,991,100
25 June 20246.056.055.915.945.943,651,800
24 June 20246.196.266.086.086.083,188,700
21 June 20246.346.356.106.156.156,575,000
20 June 20246.246.406.176.396.396,383,000
18 June 20246.066.235.986.156.153,701,800
17 June 20246.096.145.966.046.043,804,600
14 June 20246.166.176.006.116.114,484,600
13 June 20246.156.275.966.096.095,162,800
12 June 20246.606.666.116.196.198,443,700
11 June 20246.286.386.166.346.345,318,800
10 June 20246.406.406.146.376.375,806,300
07 June 20246.556.576.276.336.338,696,500
06 June 20246.746.946.686.856.856,791,400
05 June 20246.706.766.516.716.716,902,300
04 June 20246.926.966.626.656.658,225,800
03 June 20247.167.227.047.097.093,844,100
31 May 20247.287.457.117.167.164,906,200
30 May 20247.227.467.167.227.225,069,800
29 May 20247.417.507.267.267.265,088,800
28 May 20247.557.667.357.617.616,658,900
24 May 20247.137.267.057.177.175,311,200
23 May 20247.197.317.007.047.048,457,100
22 May 20247.537.557.177.217.219,185,700
21 May 20247.877.907.547.647.6410,496,100
20 May 20248.048.097.757.987.9812,223,800
17 May 20247.697.967.407.947.9417,777,500
16 May 20247.347.477.277.437.435,071,000
16 May 20240.004 Dividend
15 May 20247.447.587.167.467.468,756,600
14 May 20247.237.327.047.287.286,736,700
13 May 20247.257.377.027.147.145,648,700
10 May 20247.607.647.267.297.299,608,600
09 May 20247.227.667.227.487.4811,504,300
08 May 20247.057.246.947.117.117,658,300
07 May 20247.087.427.087.257.259,323,300
06 May 20246.937.276.917.117.1110,028,100
03 May 20246.816.936.616.706.705,127,200
02 May 20246.656.826.586.726.725,528,800
01 May 20246.737.016.636.736.737,161,500
30 Apr 20246.566.836.486.676.676,584,400
29 Apr 20247.047.156.796.856.856,113,300
26 Apr 20247.057.116.747.047.048,119,600
25 Apr 20246.797.016.656.946.949,079,300
24 Apr 20246.746.876.716.806.805,679,400
23 Apr 20246.466.896.426.826.828,429,900
22 Apr 20246.276.676.196.556.559,964,000
19 Apr 20246.746.996.726.736.7310,163,600
18 Apr 20246.937.096.746.776.777,097,100
17 Apr 20246.917.126.776.846.849,169,500
16 Apr 20247.207.206.716.846.8419,135,800
15 Apr 20247.597.837.347.497.4910,948,700
12 Apr 20248.358.447.407.527.5221,877,200
11 Apr 20248.068.137.707.967.969,153,300
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 20245.375.415.205.315.308,172,900
07 Mar 20245.205.335.105.315.307,395,000
06 Mar 20245.035.185.015.105.096,765,300
05 Mar 20245.095.114.854.914.909,060,600
04 Mar 20244.825.004.784.994.9810,941,800
01 Mar 20244.534.774.444.724.718,389,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...