First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 7.12 | 7.28 | 6.95 | 7.25 | 7.25 | 6,870,100 |
| 28 Sept 2022 | 6.75 | 7.27 | 6.72 | 7.26 | 7.26 | 10,516,200 |
| 27 Sept 2022 | 6.74 | 6.83 | 6.57 | 6.58 | 6.58 | 6,497,900 |
| 26 Sept 2022 | 6.70 | 6.84 | 6.44 | 6.54 | 6.54 | 9,529,500 |
| 23 Sept 2022 | 7.01 | 7.09 | 6.62 | 6.73 | 6.73 | 9,332,600 |
| 22 Sept 2022 | 7.68 | 7.81 | 7.31 | 7.34 | 7.34 | 5,933,400 |
| 21 Sept 2022 | 7.65 | 7.90 | 7.43 | 7.61 | 7.61 | 8,980,000 |
| 20 Sept 2022 | 7.74 | 7.74 | 7.46 | 7.56 | 7.56 | 8,616,600 |
| 19 Sept 2022 | 7.58 | 7.90 | 7.46 | 7.89 | 7.89 | 5,654,500 |
| 16 Sept 2022 | 7.52 | 7.89 | 7.41 | 7.67 | 7.67 | 9,209,400 |
| 15 Sept 2022 | 7.82 | 8.05 | 7.59 | 7.71 | 7.71 | 7,276,300 |
| 14 Sept 2022 | 8.07 | 8.11 | 7.89 | 7.92 | 7.92 | 5,539,400 |
| 13 Sept 2022 | 8.07 | 8.28 | 7.91 | 7.92 | 7.92 | 6,733,500 |
| 12 Sept 2022 | 8.38 | 8.70 | 8.33 | 8.47 | 8.47 | 8,107,800 |
| 09 Sept 2022 | 7.96 | 8.05 | 7.79 | 8.04 | 8.04 | 5,005,900 |
| 08 Sept 2022 | 7.54 | 7.80 | 7.51 | 7.79 | 7.79 | 6,010,100 |
| 07 Sept 2022 | 7.14 | 7.65 | 7.04 | 7.64 | 7.64 | 6,215,600 |
| 06 Sept 2022 | 7.40 | 7.55 | 7.15 | 7.15 | 7.15 | 5,963,800 |
| 02 Sept 2022 | 7.24 | 7.47 | 7.07 | 7.32 | 7.32 | 5,559,900 |
| 01 Sept 2022 | 7.15 | 7.17 | 6.94 | 7.00 | 7.00 | 5,994,200 |
| 31 Aug 2022 | 7.27 | 7.46 | 7.19 | 7.28 | 7.28 | 4,234,300 |
| 30 Aug 2022 | 7.53 | 7.58 | 7.26 | 7.29 | 7.29 | 4,708,100 |
| 29 Aug 2022 | 7.47 | 7.79 | 7.44 | 7.53 | 7.53 | 3,484,000 |
| 26 Aug 2022 | 8.02 | 8.10 | 7.51 | 7.60 | 7.60 | 5,473,400 |
| 25 Aug 2022 | 8.09 | 8.16 | 7.93 | 8.00 | 8.00 | 3,012,500 |
| 24 Aug 2022 | 7.66 | 8.00 | 7.56 | 7.99 | 7.99 | 4,278,900 |
| 23 Aug 2022 | 7.36 | 7.85 | 7.36 | 7.69 | 7.69 | 6,357,200 |
| 22 Aug 2022 | 7.26 | 7.41 | 7.19 | 7.34 | 7.34 | 4,615,800 |
| 19 Aug 2022 | 7.59 | 7.63 | 7.42 | 7.44 | 7.44 | 4,113,400 |
| 18 Aug 2022 | 7.76 | 7.89 | 7.70 | 7.75 | 7.75 | 4,406,300 |
| 17 Aug 2022 | 8.00 | 8.00 | 7.63 | 7.68 | 7.68 | 5,619,300 |
| 16 Aug 2022 | 8.05 | 8.18 | 7.97 | 8.09 | 8.09 | 3,309,800 |
| 15 Aug 2022 | 8.01 | 8.18 | 7.85 | 8.13 | 8.13 | 5,147,000 |
| 15 Aug 2022 | 0.006 Dividend | |||||
| 12 Aug 2022 | 8.23 | 8.47 | 8.16 | 8.37 | 8.36 | 6,725,400 |
| 11 Aug 2022 | 8.47 | 8.57 | 8.12 | 8.13 | 8.12 | 5,550,500 |
| 10 Aug 2022 | 8.48 | 8.61 | 8.28 | 8.45 | 8.44 | 4,517,200 |
| 09 Aug 2022 | 8.44 | 8.48 | 8.08 | 8.29 | 8.28 | 3,514,700 |
| 08 Aug 2022 | 8.28 | 8.52 | 8.25 | 8.42 | 8.41 | 6,094,800 |
| 05 Aug 2022 | 7.69 | 8.05 | 7.50 | 8.05 | 8.04 | 6,166,200 |
| 04 Aug 2022 | 7.50 | 8.25 | 7.42 | 8.05 | 8.04 | 7,629,300 |
| 03 Aug 2022 | 7.58 | 7.60 | 7.25 | 7.37 | 7.36 | 6,690,500 |
| 02 Aug 2022 | 7.68 | 7.89 | 7.56 | 7.59 | 7.58 | 5,113,100 |
| 01 Aug 2022 | 7.71 | 7.77 | 7.51 | 7.72 | 7.71 | 4,408,000 |
| 29 July 2022 | 7.54 | 7.72 | 7.30 | 7.66 | 7.65 | 5,671,800 |
| 28 July 2022 | 7.46 | 7.54 | 7.16 | 7.47 | 7.46 | 8,209,700 |
| 27 July 2022 | 6.69 | 7.15 | 6.65 | 7.13 | 7.12 | 7,504,100 |
| 26 July 2022 | 6.55 | 6.75 | 6.51 | 6.68 | 6.68 | 5,014,200 |
| 25 July 2022 | 6.63 | 6.67 | 6.31 | 6.54 | 6.54 | 8,032,400 |
| 22 July 2022 | 6.80 | 7.23 | 6.63 | 6.65 | 6.65 | 7,985,900 |
| 21 July 2022 | 7.02 | 7.02 | 6.66 | 6.77 | 6.77 | 11,098,000 |
| 20 July 2022 | 7.21 | 7.38 | 7.01 | 7.03 | 7.02 | 4,214,200 |
| 19 July 2022 | 7.12 | 7.28 | 7.05 | 7.14 | 7.13 | 5,665,900 |
| 18 July 2022 | 7.09 | 7.26 | 7.05 | 7.07 | 7.06 | 3,908,300 |
| 15 July 2022 | 7.02 | 7.08 | 6.64 | 6.89 | 6.89 | 5,944,500 |
| 14 July 2022 | 6.68 | 6.90 | 6.47 | 6.89 | 6.89 | 9,962,500 |
| 13 July 2022 | 6.69 | 7.34 | 6.69 | 7.16 | 7.15 | 8,213,900 |
| 12 July 2022 | 6.85 | 7.02 | 6.64 | 6.81 | 6.81 | 7,796,000 |
| 11 July 2022 | 6.93 | 7.12 | 6.87 | 6.91 | 6.91 | 4,497,600 |
| 08 July 2022 | 7.20 | 7.30 | 6.91 | 7.07 | 7.06 | 4,553,700 |
| 07 July 2022 | 6.92 | 7.34 | 6.92 | 7.14 | 7.13 | 6,084,700 |
| 06 July 2022 | 6.91 | 6.93 | 6.60 | 6.85 | 6.85 | 5,674,800 |
| 05 July 2022 | 7.11 | 7.16 | 6.55 | 6.86 | 6.86 | 9,329,400 |
| 01 July 2022 | 7.01 | 7.55 | 6.93 | 7.43 | 7.42 | 5,746,400 |
| 30 June 2022 | 7.47 | 7.54 | 7.06 | 7.18 | 7.17 | 6,152,200 |
| 29 June 2022 | 7.80 | 7.87 | 7.40 | 7.54 | 7.53 | 5,045,200 |
| 28 June 2022 | 8.10 | 8.17 | 7.63 | 7.72 | 7.71 | 4,725,600 |
| 27 June 2022 | 8.12 | 8.20 | 7.94 | 8.09 | 8.08 | 4,351,200 |
| 24 June 2022 | 7.57 | 8.06 | 7.54 | 8.01 | 8.00 | 4,590,400 |
| 23 June 2022 | 7.78 | 7.91 | 7.41 | 7.58 | 7.57 | 6,577,700 |
| 22 June 2022 | 7.99 | 8.17 | 7.81 | 7.82 | 7.81 | 3,309,600 |
| 21 June 2022 | 7.94 | 8.36 | 7.88 | 8.08 | 8.07 | 4,212,800 |
| 17 June 2022 | 7.91 | 7.98 | 7.71 | 7.92 | 7.91 | 6,781,700 |
| 16 June 2022 | 7.80 | 8.14 | 7.65 | 8.02 | 8.01 | 6,196,100 |
| 15 June 2022 | 7.93 | 8.17 | 7.67 | 7.98 | 7.97 | 8,252,200 |
| 14 June 2022 | 8.00 | 8.01 | 7.57 | 7.71 | 7.70 | 5,062,400 |
| 13 June 2022 | 8.43 | 8.50 | 7.93 | 7.94 | 7.93 | 8,544,900 |
| 10 June 2022 | 8.10 | 8.95 | 8.03 | 8.91 | 8.90 | 8,008,700 |
| 09 June 2022 | 8.73 | 8.73 | 8.34 | 8.36 | 8.35 | 5,539,200 |
| 08 June 2022 | 8.69 | 8.90 | 8.56 | 8.78 | 8.77 | 3,066,900 |
| 07 June 2022 | 8.67 | 8.83 | 8.55 | 8.76 | 8.75 | 4,467,000 |
| 06 June 2022 | 9.15 | 9.28 | 8.67 | 8.76 | 8.75 | 5,793,700 |
| 03 June 2022 | 8.96 | 9.07 | 8.76 | 8.85 | 8.84 | 6,152,700 |
| 02 June 2022 | 8.38 | 9.17 | 8.38 | 9.09 | 9.08 | 7,937,600 |
| 01 June 2022 | 8.11 | 8.46 | 8.09 | 8.23 | 8.22 | 6,636,100 |
| 31 May 2022 | 8.35 | 8.51 | 7.90 | 7.97 | 7.96 | 6,415,200 |
| 27 May 2022 | 8.49 | 8.56 | 8.30 | 8.39 | 8.38 | 4,509,800 |
| 26 May 2022 | 8.11 | 8.32 | 8.07 | 8.31 | 8.30 | 5,168,800 |
| 25 May 2022 | 8.04 | 8.20 | 7.96 | 8.16 | 8.15 | 4,696,200 |
| 24 May 2022 | 8.29 | 8.39 | 8.00 | 8.24 | 8.23 | 6,201,900 |
| 24 May 2022 | 0.006 Dividend | |||||
| 23 May 2022 | 8.46 | 8.52 | 8.13 | 8.25 | 8.24 | 4,864,900 |
| 20 May 2022 | 8.44 | 8.50 | 8.10 | 8.30 | 8.29 | 6,208,200 |
| 19 May 2022 | 8.10 | 8.56 | 8.02 | 8.34 | 8.33 | 9,137,900 |
| 18 May 2022 | 8.22 | 8.24 | 7.83 | 7.83 | 7.82 | 5,888,000 |
| 17 May 2022 | 8.32 | 8.44 | 8.14 | 8.29 | 8.28 | 6,543,000 |
| 16 May 2022 | 8.28 | 8.32 | 8.04 | 8.13 | 8.12 | 7,128,500 |
| 13 May 2022 | 7.46 | 8.28 | 7.41 | 8.17 | 8.16 | 7,827,900 |
| 12 May 2022 | 8.10 | 8.10 | 7.24 | 7.43 | 7.42 | 14,108,700 |
| 11 May 2022 | 8.58 | 8.83 | 8.17 | 8.23 | 8.22 | 9,146,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
