First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 6.27 | 6.36 | 6.20 | 6.35 | 6.35 | 7,379,600 |
| 02 Oct 2024 | 6.19 | 6.43 | 6.18 | 6.37 | 6.37 | 10,698,600 |
| 01 Oct 2024 | 6.09 | 6.26 | 6.01 | 6.19 | 6.19 | 12,340,100 |
| 30 Sept 2024 | 6.15 | 6.21 | 5.95 | 6.00 | 6.00 | 11,344,900 |
| 27 Sept 2024 | 6.51 | 6.57 | 6.25 | 6.30 | 6.30 | 8,326,000 |
| 26 Sept 2024 | 6.53 | 6.60 | 6.48 | 6.54 | 6.54 | 10,796,000 |
| 25 Sept 2024 | 6.43 | 6.55 | 6.37 | 6.40 | 6.40 | 10,601,800 |
| 24 Sept 2024 | 6.18 | 6.54 | 6.07 | 6.48 | 6.48 | 12,011,100 |
| 23 Sept 2024 | 6.16 | 6.34 | 6.04 | 6.05 | 6.05 | 7,091,200 |
| 20 Sept 2024 | 6.15 | 6.20 | 6.05 | 6.19 | 6.19 | 15,928,900 |
| 19 Sept 2024 | 6.13 | 6.17 | 5.95 | 6.05 | 6.05 | 14,308,500 |
| 18 Sept 2024 | 6.10 | 6.34 | 5.86 | 5.87 | 5.87 | 19,438,900 |
| 17 Sept 2024 | 6.13 | 6.30 | 6.08 | 6.09 | 6.09 | 11,671,600 |
| 16 Sept 2024 | 6.15 | 6.27 | 6.03 | 6.18 | 6.18 | 13,968,600 |
| 13 Sept 2024 | 5.98 | 6.20 | 5.94 | 6.13 | 6.13 | 15,914,100 |
| 12 Sept 2024 | 5.30 | 5.87 | 5.25 | 5.79 | 5.79 | 14,937,000 |
| 11 Sept 2024 | 4.80 | 5.18 | 4.73 | 5.17 | 5.17 | 13,647,100 |
| 10 Sept 2024 | 4.71 | 4.80 | 4.62 | 4.79 | 4.79 | 7,441,000 |
| 09 Sept 2024 | 4.67 | 4.78 | 4.60 | 4.62 | 4.62 | 6,605,600 |
| 06 Sept 2024 | 4.95 | 4.96 | 4.59 | 4.63 | 4.63 | 14,683,100 |
| 05 Sept 2024 | 5.10 | 5.14 | 4.71 | 4.87 | 4.87 | 16,735,700 |
| 04 Sept 2024 | 5.25 | 5.43 | 5.21 | 5.29 | 5.29 | 7,073,400 |
| 03 Sept 2024 | 5.48 | 5.55 | 5.20 | 5.28 | 5.28 | 7,786,700 |
| 30 Aug 2024 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | 4,038,200 |
| 29 Aug 2024 | 5.61 | 5.68 | 5.57 | 5.59 | 5.59 | 5,170,800 |
| 28 Aug 2024 | 5.60 | 5.64 | 5.45 | 5.54 | 5.54 | 6,572,800 |
| 27 Aug 2024 | 5.72 | 5.80 | 5.68 | 5.79 | 5.79 | 4,096,600 |
| 26 Aug 2024 | 5.90 | 5.92 | 5.76 | 5.81 | 5.81 | 5,190,300 |
| 23 Aug 2024 | 5.77 | 5.84 | 5.65 | 5.78 | 5.78 | 4,958,800 |
| 22 Aug 2024 | 5.75 | 5.79 | 5.63 | 5.68 | 5.68 | 4,164,300 |
| 21 Aug 2024 | 5.76 | 5.88 | 5.69 | 5.85 | 5.85 | 4,858,800 |
| 20 Aug 2024 | 5.87 | 5.95 | 5.71 | 5.76 | 5.76 | 6,136,900 |
| 19 Aug 2024 | 5.55 | 5.78 | 5.53 | 5.77 | 5.77 | 7,360,800 |
| 16 Aug 2024 | 5.53 | 5.62 | 5.44 | 5.55 | 5.55 | 7,671,600 |
| 16 Aug 2024 | 0.005 Dividend | |||||
| 15 Aug 2024 | 5.47 | 5.56 | 5.33 | 5.50 | 5.49 | 6,973,200 |
| 14 Aug 2024 | 5.32 | 5.38 | 5.22 | 5.36 | 5.36 | 6,200,500 |
| 13 Aug 2024 | 5.19 | 5.45 | 5.14 | 5.35 | 5.35 | 6,992,500 |
| 12 Aug 2024 | 5.15 | 5.25 | 5.01 | 5.18 | 5.18 | 7,736,100 |
| 09 Aug 2024 | 5.00 | 5.03 | 4.92 | 5.03 | 5.03 | 3,783,400 |
| 08 Aug 2024 | 4.92 | 5.03 | 4.82 | 4.93 | 4.93 | 5,017,300 |
| 07 Aug 2024 | 5.10 | 5.11 | 4.81 | 4.82 | 4.82 | 5,772,900 |
| 06 Aug 2024 | 4.83 | 5.09 | 4.76 | 4.99 | 4.99 | 5,699,200 |
| 05 Aug 2024 | 4.50 | 4.90 | 4.43 | 4.82 | 4.82 | 10,079,100 |
| 02 Aug 2024 | 5.42 | 5.43 | 4.88 | 5.06 | 5.06 | 11,456,900 |
| 01 Aug 2024 | 5.75 | 5.81 | 5.13 | 5.35 | 5.35 | 16,500,300 |
| 31 July 2024 | 6.21 | 6.28 | 6.10 | 6.18 | 6.17 | 6,029,400 |
| 30 July 2024 | 6.00 | 6.10 | 5.91 | 6.08 | 6.07 | 4,023,700 |
| 29 July 2024 | 5.89 | 5.97 | 5.72 | 5.96 | 5.95 | 4,098,100 |
| 26 July 2024 | 5.92 | 5.96 | 5.79 | 5.84 | 5.83 | 3,218,100 |
| 25 July 2024 | 5.69 | 5.94 | 5.67 | 5.85 | 5.84 | 6,263,700 |
| 24 July 2024 | 6.20 | 6.26 | 5.93 | 5.93 | 5.92 | 5,285,800 |
| 23 July 2024 | 6.18 | 6.26 | 6.10 | 6.13 | 6.12 | 3,061,100 |
| 22 July 2024 | 6.03 | 6.21 | 6.01 | 6.19 | 6.18 | 4,068,800 |
| 19 July 2024 | 5.94 | 6.22 | 5.92 | 6.11 | 6.10 | 4,237,700 |
| 18 July 2024 | 6.64 | 6.64 | 6.09 | 6.16 | 6.15 | 8,066,500 |
| 17 July 2024 | 6.85 | 6.88 | 6.52 | 6.52 | 6.51 | 5,186,800 |
| 16 July 2024 | 6.53 | 6.85 | 6.44 | 6.84 | 6.83 | 6,377,700 |
| 15 July 2024 | 6.58 | 6.65 | 6.40 | 6.46 | 6.45 | 4,293,600 |
| 12 July 2024 | 6.54 | 6.68 | 6.50 | 6.59 | 6.58 | 4,965,100 |
| 11 July 2024 | 6.72 | 6.76 | 6.53 | 6.66 | 6.65 | 6,271,200 |
| 10 July 2024 | 6.41 | 6.59 | 6.37 | 6.52 | 6.51 | 5,039,500 |
| 09 July 2024 | 6.56 | 6.58 | 6.27 | 6.32 | 6.31 | 5,146,600 |
| 08 July 2024 | 6.31 | 6.64 | 6.30 | 6.54 | 6.53 | 5,394,500 |
| 05 July 2024 | 6.36 | 6.51 | 6.27 | 6.40 | 6.39 | 6,218,800 |
| 03 July 2024 | 6.06 | 6.36 | 6.05 | 6.23 | 6.22 | 4,690,700 |
| 02 July 2024 | 5.82 | 5.94 | 5.73 | 5.85 | 5.84 | 4,804,000 |
| 01 July 2024 | 5.93 | 6.01 | 5.76 | 5.76 | 5.75 | 2,782,200 |
| 28 June 2024 | 6.06 | 6.09 | 5.83 | 5.92 | 5.91 | 3,173,500 |
| 27 June 2024 | 6.02 | 6.08 | 5.94 | 5.95 | 5.94 | 2,787,000 |
| 26 June 2024 | 5.89 | 5.98 | 5.83 | 5.94 | 5.93 | 2,991,100 |
| 25 June 2024 | 6.05 | 6.05 | 5.91 | 5.94 | 5.93 | 3,651,800 |
| 24 June 2024 | 6.19 | 6.26 | 6.08 | 6.08 | 6.07 | 3,188,700 |
| 21 June 2024 | 6.34 | 6.35 | 6.10 | 6.15 | 6.14 | 6,575,000 |
| 20 June 2024 | 6.24 | 6.40 | 6.17 | 6.39 | 6.38 | 6,383,000 |
| 18 June 2024 | 6.06 | 6.23 | 5.98 | 6.15 | 6.14 | 3,701,800 |
| 17 June 2024 | 6.09 | 6.14 | 5.96 | 6.04 | 6.03 | 3,804,600 |
| 14 June 2024 | 6.16 | 6.17 | 6.00 | 6.11 | 6.10 | 4,484,600 |
| 13 June 2024 | 6.15 | 6.27 | 5.96 | 6.09 | 6.08 | 5,162,800 |
| 12 June 2024 | 6.60 | 6.66 | 6.11 | 6.19 | 6.18 | 8,443,700 |
| 11 June 2024 | 6.28 | 6.38 | 6.16 | 6.34 | 6.33 | 5,318,800 |
| 10 June 2024 | 6.40 | 6.40 | 6.14 | 6.37 | 6.36 | 5,806,300 |
| 07 June 2024 | 6.55 | 6.57 | 6.27 | 6.33 | 6.32 | 8,696,500 |
| 06 June 2024 | 6.74 | 6.94 | 6.68 | 6.85 | 6.84 | 6,791,400 |
| 05 June 2024 | 6.70 | 6.76 | 6.51 | 6.71 | 6.70 | 6,902,300 |
| 04 June 2024 | 6.92 | 6.96 | 6.62 | 6.65 | 6.64 | 8,225,800 |
| 03 June 2024 | 7.16 | 7.22 | 7.04 | 7.09 | 7.08 | 3,844,100 |
| 31 May 2024 | 7.28 | 7.45 | 7.11 | 7.16 | 7.15 | 4,906,200 |
| 30 May 2024 | 7.22 | 7.46 | 7.16 | 7.22 | 7.21 | 5,069,800 |
| 29 May 2024 | 7.41 | 7.50 | 7.26 | 7.26 | 7.25 | 5,088,800 |
| 28 May 2024 | 7.55 | 7.66 | 7.35 | 7.61 | 7.60 | 6,658,900 |
| 24 May 2024 | 7.13 | 7.26 | 7.05 | 7.17 | 7.16 | 5,311,200 |
| 23 May 2024 | 7.19 | 7.31 | 7.00 | 7.04 | 7.03 | 8,457,100 |
| 22 May 2024 | 7.53 | 7.55 | 7.17 | 7.21 | 7.20 | 9,185,700 |
| 21 May 2024 | 7.87 | 7.90 | 7.54 | 7.64 | 7.63 | 10,496,100 |
| 20 May 2024 | 8.04 | 8.09 | 7.75 | 7.98 | 7.97 | 12,223,800 |
| 17 May 2024 | 7.69 | 7.96 | 7.40 | 7.94 | 7.93 | 17,777,500 |
| 16 May 2024 | 7.34 | 7.47 | 7.27 | 7.43 | 7.42 | 5,071,000 |
| 16 May 2024 | 0.004 Dividend | |||||
| 15 May 2024 | 7.44 | 7.58 | 7.16 | 7.46 | 7.45 | 8,756,600 |
| *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.