Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.210.00 (0.00%)
At close: 04:00PM EDT
7.20 -0.01 (-0.14%)
After hours: 06:16PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20237.197.437.157.217.218,564,535
30 Mar 20237.027.236.957.217.217,486,000
29 Mar 20236.877.046.846.876.875,294,500
28 Mar 20236.716.996.656.966.966,400,400
27 Mar 20236.286.706.236.706.706,274,800
24 Mar 20236.556.626.406.556.558,605,600
23 Mar 20236.296.566.196.476.478,880,000
22 Mar 20235.756.325.726.246.2414,309,700
21 Mar 20236.386.435.535.765.7634,963,600
20 Mar 20237.387.507.257.447.448,097,500
17 Mar 20237.077.436.967.327.3212,568,300
16 Mar 20236.887.036.756.926.925,670,800
15 Mar 20237.207.236.776.926.928,910,700
14 Mar 20236.787.026.636.996.997,359,100
13 Mar 20236.506.906.496.796.7914,695,300
10 Mar 20236.106.356.086.106.108,876,100
09 Mar 20236.006.105.956.036.035,607,800
09 Mar 20230.005 Dividend
08 Mar 20236.166.215.855.945.939,305,900
07 Mar 20236.346.346.076.156.145,910,300
06 Mar 20236.526.596.386.436.424,143,500
03 Mar 20236.376.556.306.546.535,201,400
02 Mar 20236.206.316.176.286.274,670,800
01 Mar 20236.156.336.126.296.287,814,200
28 Feb 20236.036.155.956.106.099,208,200
27 Feb 20236.056.145.946.076.068,219,600
24 Feb 20236.576.575.905.985.9714,712,200
23 Feb 20236.967.016.746.806.796,431,000
22 Feb 20236.926.986.876.966.956,392,300
21 Feb 20237.107.196.936.976.964,875,800
17 Feb 20237.087.186.967.167.156,503,800
16 Feb 20237.027.276.977.187.175,987,100
15 Feb 20237.107.136.967.137.126,037,400
14 Feb 20237.187.387.147.277.265,784,200
13 Feb 20237.227.347.177.267.254,624,800
10 Feb 20237.407.457.267.317.304,303,100
09 Feb 20237.647.687.337.387.375,312,900
08 Feb 20237.707.727.537.557.544,296,200
07 Feb 20237.697.797.517.617.605,437,400
06 Feb 20237.667.737.587.657.645,071,000
03 Feb 20237.797.937.657.687.677,039,000
02 Feb 20238.298.397.908.038.028,531,400
01 Feb 20237.888.207.768.138.126,221,600
31 Jan 20237.848.007.787.897.885,078,700
30 Jan 20237.918.107.857.887.875,696,300
27 Jan 20238.058.147.937.967.955,986,400
26 Jan 20238.388.418.128.198.186,937,900
25 Jan 20237.908.377.878.368.356,582,600
24 Jan 20237.908.107.768.058.045,137,200
23 Jan 20237.908.027.687.917.907,671,500
20 Jan 20238.078.137.798.068.057,804,600
19 Jan 20238.318.368.078.188.1710,560,800
18 Jan 20238.718.788.368.368.355,547,900
17 Jan 20238.738.738.438.548.535,029,000
13 Jan 20238.808.998.768.778.767,108,600
12 Jan 20238.999.078.648.858.845,969,700
11 Jan 20239.009.038.738.768.753,456,600
10 Jan 20238.758.948.578.928.914,765,600
09 Jan 20239.019.078.718.748.735,837,900
06 Jan 20238.838.998.528.948.935,707,500
05 Jan 20238.638.688.438.678.665,083,900
04 Jan 20238.638.918.528.898.887,788,600
03 Jan 20238.578.888.348.418.405,990,000
30 Dec 20228.408.468.228.348.333,976,400
29 Dec 20228.688.718.428.448.435,319,300
28 Dec 20228.738.748.468.528.514,030,700
27 Dec 20228.739.058.678.858.843,868,400
23 Dec 20228.718.798.438.688.674,362,400
22 Dec 20228.548.748.328.738.725,508,800
21 Dec 20228.748.918.688.698.685,135,500
20 Dec 20228.518.878.458.698.686,835,100
19 Dec 20228.618.648.218.258.244,844,100
16 Dec 20228.468.648.328.578.567,073,100
15 Dec 20228.708.708.458.488.476,503,100
14 Dec 20229.009.118.798.988.976,583,900
13 Dec 20229.299.418.849.029.018,180,400
12 Dec 20228.838.888.658.868.854,916,300
09 Dec 20229.149.408.918.918.907,022,500
08 Dec 20229.459.529.099.139.125,476,100
07 Dec 20229.029.379.019.289.276,467,400
06 Dec 20229.109.168.848.888.874,338,400
05 Dec 20229.409.478.999.008.995,532,200
02 Dec 20229.239.679.149.549.535,598,900
01 Dec 20229.509.639.149.519.507,845,900
30 Nov 20229.279.438.909.299.288,646,100
29 Nov 20228.949.208.939.049.034,859,900
28 Nov 20229.389.428.718.748.735,766,800
25 Nov 20229.519.619.419.489.471,893,900
23 Nov 20229.429.659.259.629.615,725,600
22 Nov 20229.239.559.209.469.455,535,500
21 Nov 20228.999.148.819.129.114,073,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...