Australia markets close in 9 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.03-0.10 (-1.23%)
At close: 04:00PM EST
7.97 -0.06 (-0.75%)
After hours: 07:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20238.298.397.908.038.038,526,000
01 Feb 20237.888.207.768.138.136,221,600
31 Jan 20237.848.007.787.897.895,078,700
30 Jan 20237.918.107.857.887.885,696,300
27 Jan 20238.058.147.937.967.965,984,500
26 Jan 20238.388.418.128.198.196,937,900
25 Jan 20237.908.377.878.368.366,582,600
24 Jan 20237.908.107.768.058.055,137,200
23 Jan 20237.908.027.687.917.917,671,500
20 Jan 20238.078.137.798.068.067,800,900
19 Jan 20238.318.368.078.188.1810,560,800
18 Jan 20238.718.788.368.368.365,547,900
17 Jan 20238.738.738.438.548.545,029,000
13 Jan 20238.808.998.768.778.777,102,800
12 Jan 20238.999.078.648.858.855,969,700
11 Jan 20239.009.038.738.768.763,456,600
10 Jan 20238.758.948.578.928.924,765,600
09 Jan 20239.019.078.718.748.745,837,900
06 Jan 20238.838.998.528.948.945,703,500
05 Jan 20238.638.688.438.678.675,083,900
04 Jan 20238.638.918.528.898.897,788,600
03 Jan 20238.578.888.348.418.415,990,000
30 Dec 20228.408.468.228.348.343,924,900
29 Dec 20228.688.718.428.448.445,319,300
28 Dec 20228.738.748.468.528.524,030,700
27 Dec 20228.739.058.678.858.853,868,400
23 Dec 20228.718.798.438.688.684,362,400
22 Dec 20228.548.748.328.738.735,508,800
21 Dec 20228.748.918.688.698.695,135,500
20 Dec 20228.518.878.458.698.696,835,100
19 Dec 20228.618.648.218.258.254,844,100
16 Dec 20228.468.648.328.578.577,073,100
15 Dec 20228.708.708.458.488.486,503,100
14 Dec 20229.009.118.798.988.986,583,900
13 Dec 20229.299.418.849.029.028,180,400
12 Dec 20228.838.888.658.868.864,916,300
09 Dec 20229.149.408.918.918.917,022,500
08 Dec 20229.459.529.099.139.135,476,100
07 Dec 20229.029.379.019.289.286,467,400
06 Dec 20229.109.168.848.888.884,338,400
05 Dec 20229.409.478.999.009.005,532,200
02 Dec 20229.239.679.149.549.545,598,900
01 Dec 20229.509.639.149.519.517,845,900
30 Nov 20229.279.438.909.299.298,646,100
29 Nov 20228.949.208.939.049.044,859,900
28 Nov 20229.389.428.718.748.745,766,800
25 Nov 20229.519.619.419.489.481,893,900
23 Nov 20229.429.659.259.629.625,725,600
22 Nov 20229.239.559.209.469.465,535,500
21 Nov 20228.999.148.819.129.124,073,100
21 Nov 20220.006 Dividend
18 Nov 20229.059.148.929.089.073,741,500
17 Nov 20228.919.128.729.049.034,023,100
16 Nov 20229.189.299.059.179.165,555,900
15 Nov 20229.799.819.099.209.198,787,600
14 Nov 20229.379.809.379.719.708,300,700
11 Nov 20229.569.619.249.489.478,421,700
10 Nov 20229.659.749.299.569.5510,111,400
09 Nov 20229.279.638.878.968.957,891,400
08 Nov 20229.059.618.939.419.4013,882,600
07 Nov 20229.039.308.869.039.028,569,600
04 Nov 20228.628.988.518.968.9511,065,200
03 Nov 20227.938.227.838.088.075,866,500
02 Nov 20228.748.808.018.058.048,753,000
01 Nov 20228.839.128.608.698.686,479,200
31 Oct 20228.218.488.168.438.425,807,100
28 Oct 20228.318.418.118.408.394,290,700
27 Oct 20228.648.798.428.478.466,354,800
26 Oct 20228.558.908.518.698.687,316,600
25 Oct 20228.308.528.278.388.376,419,700
24 Oct 20228.348.398.098.328.315,755,600
21 Oct 20227.838.487.778.458.449,556,900
20 Oct 20227.478.047.417.847.838,675,900
19 Oct 20227.707.707.407.437.437,361,500
18 Oct 20227.998.037.677.897.887,271,500
17 Oct 20227.918.197.737.807.796,922,700
14 Oct 20228.118.137.567.607.598,495,000
13 Oct 20228.018.247.658.198.189,540,400
12 Oct 20228.208.478.038.458.447,794,400
11 Oct 20228.158.498.028.178.168,253,900
10 Oct 20228.068.317.908.208.195,415,000
07 Oct 20228.718.808.228.238.228,647,900
06 Oct 20228.669.038.598.998.989,482,800
05 Oct 20228.398.728.228.708.699,290,000
04 Oct 20228.588.948.468.728.7112,514,100
03 Oct 20228.008.467.948.398.3812,302,700
30 Sept 20227.217.787.177.627.618,433,300
29 Sept 20227.127.286.957.257.256,874,900
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 20227.017.096.626.736.739,343,900
22 Sept 20227.687.817.317.347.345,933,400
21 Sept 20227.657.907.437.617.608,980,000
20 Sept 20227.747.747.467.567.568,616,600
19 Sept 20227.587.907.467.897.885,654,500
16 Sept 20227.527.897.417.677.669,218,500
15 Sept 20227.828.057.597.717.707,276,300
14 Sept 20228.078.117.897.927.915,539,400
13 Sept 20228.078.287.917.927.916,733,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...