Australia markets close in 2 hours 26 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.28+0.40 (+4.50%)
At close: 04:00PM EST
9.30 +0.02 (+0.22%)
After hours: 07:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20229.029.379.019.289.286,463,800
06 Dec 20229.109.168.848.888.884,338,400
05 Dec 20229.409.478.999.009.005,532,200
02 Dec 20229.239.679.149.549.545,592,900
01 Dec 20229.509.639.149.519.517,845,900
30 Nov 20229.279.438.909.299.298,640,800
29 Nov 20228.949.208.939.049.044,859,900
28 Nov 20229.389.428.718.748.745,766,800
25 Nov 20229.519.619.419.489.481,893,900
23 Nov 20229.429.659.259.629.625,725,600
22 Nov 20229.239.559.209.469.465,535,500
21 Nov 20228.999.148.819.129.124,073,100
21 Nov 20220.006 Dividend
18 Nov 20229.059.148.929.089.073,741,500
17 Nov 20228.919.128.729.049.034,023,100
16 Nov 20229.189.299.059.179.165,555,900
15 Nov 20229.799.819.099.209.198,787,600
14 Nov 20229.379.809.379.719.708,300,700
11 Nov 20229.569.619.249.489.478,421,700
10 Nov 20229.659.749.299.569.5510,111,400
09 Nov 20229.279.638.878.968.957,891,400
08 Nov 20229.059.618.939.419.4013,882,600
07 Nov 20229.039.308.869.039.028,569,600
04 Nov 20228.628.988.518.968.9511,065,200
03 Nov 20227.938.227.838.088.075,866,500
02 Nov 20228.748.808.018.058.048,753,000
01 Nov 20228.839.128.608.698.686,479,200
31 Oct 20228.218.488.168.438.425,807,100
28 Oct 20228.318.418.118.408.394,290,700
27 Oct 20228.648.798.428.478.466,354,800
26 Oct 20228.558.908.518.698.687,316,600
25 Oct 20228.308.528.278.388.376,419,700
24 Oct 20228.348.398.098.328.315,755,600
21 Oct 20227.838.487.778.458.449,556,900
20 Oct 20227.478.047.417.847.838,675,900
19 Oct 20227.707.707.407.437.437,361,500
18 Oct 20227.998.037.677.897.887,271,500
17 Oct 20227.918.197.737.807.796,922,700
14 Oct 20228.118.137.567.607.598,495,000
13 Oct 20228.018.247.658.198.189,540,400
12 Oct 20228.208.478.038.458.447,794,400
11 Oct 20228.158.498.028.178.168,253,900
10 Oct 20228.068.317.908.208.195,415,000
07 Oct 20228.718.808.228.238.228,647,900
06 Oct 20228.669.038.598.998.989,482,800
05 Oct 20228.398.728.228.708.699,290,000
04 Oct 20228.588.948.468.728.7112,514,100
03 Oct 20228.008.467.948.398.3812,302,700
30 Sept 20227.217.787.177.627.618,433,300
29 Sept 20227.127.286.957.257.256,874,900
28 Sept 20226.757.276.727.267.2610,516,200
27 Sept 20226.746.836.576.586.586,497,900
26 Sept 20226.706.846.446.546.549,529,500
23 Sept 20227.017.096.626.736.739,343,900
22 Sept 20227.687.817.317.347.345,933,400
21 Sept 20227.657.907.437.617.608,980,000
20 Sept 20227.747.747.467.567.568,616,600
19 Sept 20227.587.907.467.897.885,654,500
16 Sept 20227.527.897.417.677.669,218,500
15 Sept 20227.828.057.597.717.707,276,300
14 Sept 20228.078.117.897.927.915,539,400
13 Sept 20228.078.287.917.927.916,733,500
12 Sept 20228.388.708.338.478.468,107,800
09 Sept 20227.968.057.798.048.035,005,900
08 Sept 20227.547.807.517.797.786,010,100
07 Sept 20227.147.657.047.647.636,215,600
06 Sept 20227.407.557.157.157.155,963,800
02 Sept 20227.247.477.077.327.325,569,800
01 Sept 20227.157.176.947.007.005,994,200
31 Aug 20227.277.467.197.287.284,234,300
30 Aug 20227.537.587.267.297.294,708,100
29 Aug 20227.477.797.447.537.533,484,000
26 Aug 20228.028.107.517.607.595,473,400
25 Aug 20228.098.167.938.007.993,012,500
24 Aug 20227.668.007.567.997.984,278,900
23 Aug 20227.367.857.367.697.686,357,200
22 Aug 20227.267.417.197.347.344,615,800
19 Aug 20227.597.637.427.447.444,113,400
18 Aug 20227.767.897.707.757.744,406,300
17 Aug 20228.008.007.637.687.675,619,300
16 Aug 20228.058.187.978.098.083,309,800
15 Aug 20228.018.187.858.138.125,147,000
15 Aug 20220.006 Dividend
12 Aug 20228.238.478.168.378.366,725,400
11 Aug 20228.478.578.128.138.125,550,500
10 Aug 20228.488.618.288.458.444,517,200
09 Aug 20228.448.488.088.298.283,514,700
08 Aug 20228.288.528.258.428.416,094,800
05 Aug 20227.698.057.508.058.046,166,200
04 Aug 20227.508.257.428.058.047,629,300
03 Aug 20227.587.607.257.377.366,690,500
02 Aug 20227.687.897.567.597.585,113,100
01 Aug 20227.717.777.517.727.714,408,000
29 July 20227.547.727.307.667.655,671,800
28 July 20227.467.547.167.477.468,209,700
27 July 20226.697.156.657.137.127,504,100
26 July 20226.556.756.516.686.675,014,200
25 July 20226.636.676.316.546.538,032,400
22 July 20226.807.236.636.656.647,985,900
21 July 20227.027.026.666.776.7611,098,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...