AG - First Majestic Silver Corp.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 6.08 | 6.15 | 5.88 | 5.93 | 5.93 | 4,531,900 |
| 01 June 2023 | 5.77 | 6.11 | 5.77 | 6.02 | 6.02 | 4,445,400 |
| 31 May 2023 | 5.67 | 5.79 | 5.63 | 5.77 | 5.77 | 4,502,200 |
| 30 May 2023 | 5.81 | 5.82 | 5.62 | 5.70 | 5.70 | 4,817,200 |
| 26 May 2023 | 5.90 | 5.91 | 5.71 | 5.75 | 5.75 | 5,015,200 |
| 25 May 2023 | 5.90 | 5.93 | 5.74 | 5.76 | 5.76 | 5,198,600 |
| 24 May 2023 | 6.13 | 6.13 | 5.94 | 5.95 | 5.95 | 4,279,800 |
| 23 May 2023 | 6.07 | 6.18 | 6.02 | 6.13 | 6.13 | 3,591,600 |
| 22 May 2023 | 6.20 | 6.24 | 6.12 | 6.12 | 6.12 | 2,240,300 |
| 19 May 2023 | 6.23 | 6.32 | 6.15 | 6.20 | 6.20 | 3,773,700 |
| 18 May 2023 | 6.12 | 6.17 | 6.02 | 6.16 | 6.16 | 3,839,300 |
| 17 May 2023 | 6.22 | 6.33 | 6.13 | 6.28 | 6.28 | 3,427,400 |
| 17 May 2023 | 0.006 Dividend | |||||
| 16 May 2023 | 6.35 | 6.40 | 6.24 | 6.26 | 6.25 | 3,615,000 |
| 15 May 2023 | 6.34 | 6.50 | 6.34 | 6.43 | 6.42 | 3,440,300 |
| 12 May 2023 | 6.33 | 6.44 | 6.29 | 6.34 | 6.33 | 4,190,000 |
| 11 May 2023 | 6.58 | 6.66 | 6.34 | 6.36 | 6.35 | 5,885,200 |
| 10 May 2023 | 6.86 | 6.86 | 6.61 | 6.73 | 6.72 | 4,978,000 |
| 09 May 2023 | 6.80 | 6.88 | 6.78 | 6.82 | 6.81 | 3,412,200 |
| 08 May 2023 | 6.88 | 6.97 | 6.78 | 6.85 | 6.84 | 5,617,200 |
| 05 May 2023 | 6.79 | 6.85 | 6.51 | 6.84 | 6.83 | 8,066,600 |
| 04 May 2023 | 6.96 | 7.16 | 6.86 | 6.97 | 6.96 | 9,262,900 |
| 03 May 2023 | 7.03 | 7.08 | 6.85 | 6.92 | 6.91 | 7,680,700 |
| 02 May 2023 | 6.86 | 7.15 | 6.75 | 7.08 | 7.07 | 7,035,800 |
| 01 May 2023 | 7.22 | 7.27 | 6.91 | 6.93 | 6.92 | 5,524,100 |
| 28 Apr 2023 | 7.05 | 7.18 | 6.97 | 7.06 | 7.05 | 4,823,100 |
| 27 Apr 2023 | 6.93 | 7.07 | 6.83 | 7.06 | 7.05 | 4,497,200 |
| 26 Apr 2023 | 7.11 | 7.20 | 6.98 | 7.01 | 7.00 | 3,364,800 |
| 25 Apr 2023 | 7.08 | 7.09 | 6.85 | 7.05 | 7.04 | 4,957,100 |
| 24 Apr 2023 | 7.17 | 7.19 | 7.05 | 7.11 | 7.10 | 5,084,400 |
| 21 Apr 2023 | 7.24 | 7.30 | 7.02 | 7.17 | 7.16 | 6,490,500 |
| 20 Apr 2023 | 7.14 | 7.32 | 7.10 | 7.24 | 7.23 | 7,245,200 |
| 19 Apr 2023 | 7.05 | 7.24 | 7.00 | 7.08 | 7.07 | 5,767,300 |
| 18 Apr 2023 | 7.30 | 7.41 | 7.12 | 7.25 | 7.24 | 5,217,000 |
| 17 Apr 2023 | 7.31 | 7.34 | 7.12 | 7.28 | 7.27 | 5,961,600 |
| 14 Apr 2023 | 7.69 | 7.78 | 7.24 | 7.37 | 7.36 | 7,954,500 |
| 13 Apr 2023 | 7.89 | 8.07 | 7.74 | 7.80 | 7.79 | 8,857,400 |
| 12 Apr 2023 | 7.70 | 7.81 | 7.48 | 7.65 | 7.64 | 6,491,500 |
| 11 Apr 2023 | 7.60 | 7.71 | 7.54 | 7.56 | 7.55 | 5,150,300 |
| 10 Apr 2023 | 7.34 | 7.58 | 7.30 | 7.57 | 7.56 | 5,470,700 |
| 06 Apr 2023 | 7.40 | 7.57 | 7.20 | 7.48 | 7.47 | 6,189,700 |
| 05 Apr 2023 | 7.68 | 7.68 | 7.27 | 7.47 | 7.46 | 7,386,500 |
| 04 Apr 2023 | 7.28 | 7.68 | 7.21 | 7.60 | 7.59 | 7,694,000 |
| 03 Apr 2023 | 7.23 | 7.39 | 7.12 | 7.25 | 7.24 | 6,959,700 |
| 31 Mar 2023 | 7.19 | 7.43 | 7.15 | 7.21 | 7.20 | 8,625,800 |
| 30 Mar 2023 | 7.02 | 7.23 | 6.95 | 7.21 | 7.20 | 7,486,000 |
| 29 Mar 2023 | 6.87 | 7.04 | 6.84 | 6.87 | 6.86 | 5,294,500 |
| 28 Mar 2023 | 6.71 | 6.99 | 6.65 | 6.96 | 6.95 | 6,400,400 |
| 27 Mar 2023 | 6.28 | 6.70 | 6.23 | 6.70 | 6.69 | 6,274,800 |
| 24 Mar 2023 | 6.55 | 6.62 | 6.40 | 6.55 | 6.54 | 8,605,600 |
| 23 Mar 2023 | 6.29 | 6.56 | 6.19 | 6.47 | 6.46 | 8,880,000 |
| 22 Mar 2023 | 5.75 | 6.32 | 5.72 | 6.24 | 6.23 | 14,309,700 |
| 21 Mar 2023 | 6.38 | 6.43 | 5.53 | 5.76 | 5.75 | 34,963,600 |
| 20 Mar 2023 | 7.38 | 7.50 | 7.25 | 7.44 | 7.43 | 8,097,500 |
| 17 Mar 2023 | 7.07 | 7.43 | 6.96 | 7.32 | 7.31 | 12,574,300 |
| 16 Mar 2023 | 6.88 | 7.03 | 6.75 | 6.92 | 6.91 | 5,670,800 |
| 15 Mar 2023 | 7.20 | 7.23 | 6.77 | 6.92 | 6.91 | 8,910,700 |
| 14 Mar 2023 | 6.78 | 7.02 | 6.63 | 6.99 | 6.98 | 7,359,100 |
| 13 Mar 2023 | 6.50 | 6.90 | 6.49 | 6.79 | 6.78 | 14,695,300 |
| 10 Mar 2023 | 6.10 | 6.35 | 6.08 | 6.10 | 6.09 | 8,880,700 |
| 09 Mar 2023 | 6.00 | 6.10 | 5.95 | 6.03 | 6.02 | 5,607,800 |
| 09 Mar 2023 | 0.005 Dividend | |||||
| 08 Mar 2023 | 6.16 | 6.21 | 5.85 | 5.94 | 5.93 | 9,305,900 |
| 07 Mar 2023 | 6.34 | 6.34 | 6.07 | 6.15 | 6.14 | 5,910,300 |
| 06 Mar 2023 | 6.52 | 6.59 | 6.38 | 6.43 | 6.42 | 4,143,500 |
| 03 Mar 2023 | 6.37 | 6.55 | 6.30 | 6.54 | 6.53 | 5,203,600 |
| 02 Mar 2023 | 6.20 | 6.31 | 6.17 | 6.28 | 6.27 | 4,670,800 |
| 01 Mar 2023 | 6.15 | 6.33 | 6.12 | 6.29 | 6.28 | 7,814,200 |
| 28 Feb 2023 | 6.03 | 6.15 | 5.95 | 6.10 | 6.09 | 9,208,200 |
| 27 Feb 2023 | 6.05 | 6.14 | 5.94 | 6.07 | 6.06 | 8,219,600 |
| 24 Feb 2023 | 6.57 | 6.57 | 5.90 | 5.98 | 5.97 | 14,712,200 |
| 23 Feb 2023 | 6.96 | 7.01 | 6.74 | 6.80 | 6.79 | 6,431,000 |
| 22 Feb 2023 | 6.92 | 6.98 | 6.87 | 6.96 | 6.95 | 6,392,300 |
| 21 Feb 2023 | 7.10 | 7.19 | 6.93 | 6.97 | 6.96 | 4,875,800 |
| 17 Feb 2023 | 7.08 | 7.18 | 6.96 | 7.16 | 7.15 | 6,503,800 |
| 16 Feb 2023 | 7.02 | 7.27 | 6.97 | 7.18 | 7.17 | 5,987,100 |
| 15 Feb 2023 | 7.10 | 7.13 | 6.96 | 7.13 | 7.12 | 6,037,400 |
| 14 Feb 2023 | 7.18 | 7.38 | 7.14 | 7.27 | 7.26 | 5,784,200 |
| 13 Feb 2023 | 7.22 | 7.34 | 7.17 | 7.26 | 7.25 | 4,624,800 |
| 10 Feb 2023 | 7.40 | 7.45 | 7.26 | 7.31 | 7.30 | 4,303,100 |
| 09 Feb 2023 | 7.64 | 7.68 | 7.33 | 7.38 | 7.37 | 5,312,900 |
| 08 Feb 2023 | 7.70 | 7.72 | 7.53 | 7.55 | 7.54 | 4,296,200 |
| 07 Feb 2023 | 7.69 | 7.79 | 7.51 | 7.61 | 7.60 | 5,437,400 |
| 06 Feb 2023 | 7.66 | 7.73 | 7.58 | 7.65 | 7.64 | 5,071,000 |
| 03 Feb 2023 | 7.79 | 7.93 | 7.65 | 7.68 | 7.67 | 7,039,000 |
| 02 Feb 2023 | 8.29 | 8.39 | 7.90 | 8.03 | 8.02 | 8,531,400 |
| 01 Feb 2023 | 7.88 | 8.20 | 7.76 | 8.13 | 8.12 | 6,221,600 |
| 31 Jan 2023 | 7.84 | 8.00 | 7.78 | 7.89 | 7.88 | 5,078,700 |
| 30 Jan 2023 | 7.91 | 8.10 | 7.85 | 7.88 | 7.87 | 5,696,300 |
| 27 Jan 2023 | 8.05 | 8.14 | 7.93 | 7.96 | 7.95 | 5,986,400 |
| 26 Jan 2023 | 8.38 | 8.41 | 8.12 | 8.19 | 8.18 | 6,937,900 |
| 25 Jan 2023 | 7.90 | 8.37 | 7.87 | 8.36 | 8.34 | 6,582,600 |
| 24 Jan 2023 | 7.90 | 8.10 | 7.76 | 8.05 | 8.04 | 5,137,200 |
| 23 Jan 2023 | 7.90 | 8.02 | 7.68 | 7.91 | 7.90 | 7,671,500 |
| 20 Jan 2023 | 8.07 | 8.13 | 7.79 | 8.06 | 8.05 | 7,804,600 |
| 19 Jan 2023 | 8.31 | 8.36 | 8.07 | 8.18 | 8.17 | 10,560,800 |
| 18 Jan 2023 | 8.71 | 8.78 | 8.36 | 8.36 | 8.34 | 5,547,900 |
| 17 Jan 2023 | 8.73 | 8.73 | 8.43 | 8.54 | 8.52 | 5,029,000 |
| 13 Jan 2023 | 8.80 | 8.99 | 8.76 | 8.77 | 8.75 | 7,108,600 |
| 12 Jan 2023 | 8.99 | 9.07 | 8.64 | 8.85 | 8.83 | 5,969,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.