Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.17+0.13 (+1.85%)
At close: 04:00PM EDT
7.16 -0.01 (-0.14%)
After hours: 07:45PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 20244.534.644.474.494.484,828,600
28 Feb 20244.554.554.374.434.425,100,200
27 Feb 20244.644.674.574.594.584,169,200
26 Feb 20244.614.634.464.604.596,561,400
23 Feb 20244.464.674.294.654.647,578,000
22 Feb 20244.484.714.434.484.4710,161,600
21 Feb 20244.504.514.404.454.445,844,000
20 Feb 20244.604.624.454.534.525,786,700
16 Feb 20244.514.634.464.554.546,679,700
15 Feb 20244.394.554.394.524.518,011,800
14 Feb 20244.264.334.184.294.285,780,900
13 Feb 20244.534.534.174.214.2010,600,700
12 Feb 20244.624.684.564.594.584,694,300
09 Feb 20244.664.664.544.584.574,428,200
08 Feb 20244.674.724.624.654.643,845,500
07 Feb 20244.714.794.674.674.666,088,600
06 Feb 20244.644.774.614.734.724,319,300
05 Feb 20244.674.734.554.604.595,206,600
02 Feb 20244.724.824.624.804.797,117,500
01 Feb 20244.684.934.674.914.909,137,600
31 Jan 20244.674.764.624.624.617,931,200
30 Jan 20244.654.764.574.654.648,127,200
29 Jan 20244.914.914.544.594.5820,878,200
26 Jan 20244.874.944.824.864.854,308,000
25 Jan 20244.894.934.824.874.865,907,700
24 Jan 20245.095.134.774.814.807,885,100
23 Jan 20244.965.034.804.944.935,768,500
22 Jan 20244.584.974.544.884.878,114,500
19 Jan 20244.754.754.544.714.706,800,900
18 Jan 20244.724.734.584.654.648,010,700
17 Jan 20245.005.014.694.714.709,428,000
16 Jan 20245.455.485.035.045.0313,448,700
12 Jan 20245.595.815.565.605.599,180,200
11 Jan 20245.485.515.195.315.308,109,400
10 Jan 20245.465.535.355.495.484,940,700
09 Jan 20245.565.565.445.465.454,270,000
08 Jan 20245.515.625.455.525.515,217,100
05 Jan 20245.625.795.525.575.566,070,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...