AG - First Majestic Silver Corp.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20236.086.155.885.935.934,531,900
01 June 20235.776.115.776.026.024,445,400
31 May 20235.675.795.635.775.774,502,200
30 May 20235.815.825.625.705.704,817,200
26 May 20235.905.915.715.755.755,015,200
25 May 20235.905.935.745.765.765,198,600
24 May 20236.136.135.945.955.954,279,800
23 May 20236.076.186.026.136.133,591,600
22 May 20236.206.246.126.126.122,240,300
19 May 20236.236.326.156.206.203,773,700
18 May 20236.126.176.026.166.163,839,300
17 May 20236.226.336.136.286.283,427,400
17 May 20230.006 Dividend
16 May 20236.356.406.246.266.253,615,000
15 May 20236.346.506.346.436.423,440,300
12 May 20236.336.446.296.346.334,190,000
11 May 20236.586.666.346.366.355,885,200
10 May 20236.866.866.616.736.724,978,000
09 May 20236.806.886.786.826.813,412,200
08 May 20236.886.976.786.856.845,617,200
05 May 20236.796.856.516.846.838,066,600
04 May 20236.967.166.866.976.969,262,900
03 May 20237.037.086.856.926.917,680,700
02 May 20236.867.156.757.087.077,035,800
01 May 20237.227.276.916.936.925,524,100
28 Apr 20237.057.186.977.067.054,823,100
27 Apr 20236.937.076.837.067.054,497,200
26 Apr 20237.117.206.987.017.003,364,800
25 Apr 20237.087.096.857.057.044,957,100
24 Apr 20237.177.197.057.117.105,084,400
21 Apr 20237.247.307.027.177.166,490,500
20 Apr 20237.147.327.107.247.237,245,200
19 Apr 20237.057.247.007.087.075,767,300
18 Apr 20237.307.417.127.257.245,217,000
17 Apr 20237.317.347.127.287.275,961,600
14 Apr 20237.697.787.247.377.367,954,500
13 Apr 20237.898.077.747.807.798,857,400
12 Apr 20237.707.817.487.657.646,491,500
11 Apr 20237.607.717.547.567.555,150,300
10 Apr 20237.347.587.307.577.565,470,700
06 Apr 20237.407.577.207.487.476,189,700
05 Apr 20237.687.687.277.477.467,386,500
04 Apr 20237.287.687.217.607.597,694,000
03 Apr 20237.237.397.127.257.246,959,700
31 Mar 20237.197.437.157.217.208,625,800
30 Mar 20237.027.236.957.217.207,486,000
29 Mar 20236.877.046.846.876.865,294,500
28 Mar 20236.716.996.656.966.956,400,400
27 Mar 20236.286.706.236.706.696,274,800
24 Mar 20236.556.626.406.556.548,605,600
23 Mar 20236.296.566.196.476.468,880,000
22 Mar 20235.756.325.726.246.2314,309,700
21 Mar 20236.386.435.535.765.7534,963,600
20 Mar 20237.387.507.257.447.438,097,500
17 Mar 20237.077.436.967.327.3112,574,300
16 Mar 20236.887.036.756.926.915,670,800
15 Mar 20237.207.236.776.926.918,910,700
14 Mar 20236.787.026.636.996.987,359,100
13 Mar 20236.506.906.496.796.7814,695,300
10 Mar 20236.106.356.086.106.098,880,700
09 Mar 20236.006.105.956.036.025,607,800
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 20236.376.556.306.546.535,203,600
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 20237.908.377.878.368.346,582,600
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 20238.718.788.368.368.345,547,900
17 Jan 20238.738.738.438.548.525,029,000
13 Jan 20238.808.998.768.778.757,108,600
12 Jan 20238.999.078.648.858.835,969,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...