Australia markets close in 1 hour 55 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.25-0.01 (-0.14%)
At close: 04:00PM EDT
7.28 +0.03 (+0.41%)
After hours: 07:57PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20227.127.286.957.257.256,870,100
28 Sept 20226.757.276.727.267.2610,516,200
27 Sept 20226.746.836.576.586.586,497,900
26 Sept 20226.706.846.446.546.549,529,500
23 Sept 20227.017.096.626.736.739,332,600
22 Sept 20227.687.817.317.347.345,933,400
21 Sept 20227.657.907.437.617.618,980,000
20 Sept 20227.747.747.467.567.568,616,600
19 Sept 20227.587.907.467.897.895,654,500
16 Sept 20227.527.897.417.677.679,209,400
15 Sept 20227.828.057.597.717.717,276,300
14 Sept 20228.078.117.897.927.925,539,400
13 Sept 20228.078.287.917.927.926,733,500
12 Sept 20228.388.708.338.478.478,107,800
09 Sept 20227.968.057.798.048.045,005,900
08 Sept 20227.547.807.517.797.796,010,100
07 Sept 20227.147.657.047.647.646,215,600
06 Sept 20227.407.557.157.157.155,963,800
02 Sept 20227.247.477.077.327.325,559,900
01 Sept 20227.157.176.947.007.005,994,200
31 Aug 20227.277.467.197.287.284,234,300
30 Aug 20227.537.587.267.297.294,708,100
29 Aug 20227.477.797.447.537.533,484,000
26 Aug 20228.028.107.517.607.605,473,400
25 Aug 20228.098.167.938.008.003,012,500
24 Aug 20227.668.007.567.997.994,278,900
23 Aug 20227.367.857.367.697.696,357,200
22 Aug 20227.267.417.197.347.344,615,800
19 Aug 20227.597.637.427.447.444,113,400
18 Aug 20227.767.897.707.757.754,406,300
17 Aug 20228.008.007.637.687.685,619,300
16 Aug 20228.058.187.978.098.093,309,800
15 Aug 20228.018.187.858.138.135,147,000
15 Aug 20220.006 Dividend
12 Aug 20228.238.478.168.378.366,725,400
11 Aug 20228.478.578.128.138.125,550,500
10 Aug 20228.488.618.288.458.444,517,200
09 Aug 20228.448.488.088.298.283,514,700
08 Aug 20228.288.528.258.428.416,094,800
05 Aug 20227.698.057.508.058.046,166,200
04 Aug 20227.508.257.428.058.047,629,300
03 Aug 20227.587.607.257.377.366,690,500
02 Aug 20227.687.897.567.597.585,113,100
01 Aug 20227.717.777.517.727.714,408,000
29 July 20227.547.727.307.667.655,671,800
28 July 20227.467.547.167.477.468,209,700
27 July 20226.697.156.657.137.127,504,100
26 July 20226.556.756.516.686.685,014,200
25 July 20226.636.676.316.546.548,032,400
22 July 20226.807.236.636.656.657,985,900
21 July 20227.027.026.666.776.7711,098,000
20 July 20227.217.387.017.037.024,214,200
19 July 20227.127.287.057.147.135,665,900
18 July 20227.097.267.057.077.063,908,300
15 July 20227.027.086.646.896.895,944,500
14 July 20226.686.906.476.896.899,962,500
13 July 20226.697.346.697.167.158,213,900
12 July 20226.857.026.646.816.817,796,000
11 July 20226.937.126.876.916.914,497,600
08 July 20227.207.306.917.077.064,553,700
07 July 20226.927.346.927.147.136,084,700
06 July 20226.916.936.606.856.855,674,800
05 July 20227.117.166.556.866.869,329,400
01 July 20227.017.556.937.437.425,746,400
30 June 20227.477.547.067.187.176,152,200
29 June 20227.807.877.407.547.535,045,200
28 June 20228.108.177.637.727.714,725,600
27 June 20228.128.207.948.098.084,351,200
24 June 20227.578.067.548.018.004,590,400
23 June 20227.787.917.417.587.576,577,700
22 June 20227.998.177.817.827.813,309,600
21 June 20227.948.367.888.088.074,212,800
17 June 20227.917.987.717.927.916,781,700
16 June 20227.808.147.658.028.016,196,100
15 June 20227.938.177.677.987.978,252,200
14 June 20228.008.017.577.717.705,062,400
13 June 20228.438.507.937.947.938,544,900
10 June 20228.108.958.038.918.908,008,700
09 June 20228.738.738.348.368.355,539,200
08 June 20228.698.908.568.788.773,066,900
07 June 20228.678.838.558.768.754,467,000
06 June 20229.159.288.678.768.755,793,700
03 June 20228.969.078.768.858.846,152,700
02 June 20228.389.178.389.099.087,937,600
01 June 20228.118.468.098.238.226,636,100
31 May 20228.358.517.907.977.966,415,200
27 May 20228.498.568.308.398.384,509,800
26 May 20228.118.328.078.318.305,168,800
25 May 20228.048.207.968.168.154,696,200
24 May 20228.298.398.008.248.236,201,900
24 May 20220.006 Dividend
23 May 20228.468.528.138.258.244,864,900
20 May 20228.448.508.108.308.296,208,200
19 May 20228.108.568.028.348.339,137,900
18 May 20228.228.247.837.837.825,888,000
17 May 20228.328.448.148.298.286,543,000
16 May 20228.288.328.048.138.127,128,500
13 May 20227.468.287.418.178.167,827,900
12 May 20228.108.107.247.437.4214,108,700
11 May 20228.588.838.178.238.229,146,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...