Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.39+0.08 (+0.96%)
At close: 04:00PM EDT
8.38 -0.01 (-0.12%)
After hours: 07:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.498.568.308.398.394,509,000
26 May 20228.118.328.078.318.315,168,800
25 May 20228.048.207.968.168.164,696,200
24 May 20228.298.398.008.248.246,201,900
24 May 20220.006 Dividend
23 May 20228.468.528.138.258.244,864,900
20 May 20228.448.508.108.308.296,205,600
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 20227.468.287.418.178.167,825,800
12 May 20228.108.107.247.437.4214,108,700
11 May 20228.588.838.178.238.229,146,700
10 May 20228.828.848.168.358.347,364,600
09 May 20229.199.238.508.538.529,728,200
06 May 20229.829.899.429.489.476,689,100
05 May 202210.7310.779.739.889.876,684,800
04 May 202210.4110.6910.1110.6410.635,350,800
03 May 202210.1210.4910.1210.4010.394,705,700
02 May 202210.0110.189.8010.1710.166,674,800
29 Apr 202210.7310.8210.2710.3010.295,328,300
28 Apr 202210.3410.7210.2310.6310.626,265,900
27 Apr 202210.6610.7910.3810.3910.384,841,600
26 Apr 202211.1611.2710.6010.6110.604,304,900
25 Apr 202211.2011.3910.8211.1211.117,977,700
22 Apr 202212.0012.2811.6011.7011.695,862,800
21 Apr 202212.8612.9312.1112.2512.248,185,700
20 Apr 202212.8613.1012.6813.0513.045,086,500
19 Apr 202213.7013.7012.9012.9712.968,639,600
18 Apr 202214.5014.5913.8713.8913.887,414,500
14 Apr 202214.2314.3313.9914.2414.233,803,600
13 Apr 202213.8614.3013.8214.2514.245,839,600
12 Apr 202213.6714.0113.4313.6813.676,407,300
11 Apr 202213.7813.8513.2613.4713.465,493,000
08 Apr 202213.2013.5513.1513.4713.463,903,700
07 Apr 202213.0213.3112.9213.1713.163,458,100
06 Apr 202213.0013.2512.7913.0313.024,100,900
05 Apr 202213.6613.9912.9112.9612.956,441,400
04 Apr 202213.6713.7213.3513.5613.556,060,800
01 Apr 202213.0713.6013.0213.5813.573,665,000
31 Mar 202213.3713.6013.1213.1613.154,137,500
30 Mar 202213.4213.7713.2413.3613.354,125,800
29 Mar 202212.8513.4112.5513.3613.355,750,600
28 Mar 202213.6013.7213.2613.3613.356,031,400
25 Mar 202213.7713.8813.5813.8713.864,281,200
24 Mar 202214.0914.4713.8713.9213.917,221,100
23 Mar 202213.9214.0813.6613.9313.925,237,900
22 Mar 202214.0014.0913.5513.7913.784,130,600
21 Mar 202213.8614.3713.8614.0214.014,889,500
18 Mar 202213.8714.0813.5813.8313.828,180,200
18 Mar 20220.008 Dividend
17 Mar 202213.7514.4913.6613.9513.936,998,600
16 Mar 202213.1313.5312.9613.4913.476,719,300
15 Mar 202212.3713.6212.2613.3013.287,642,000
14 Mar 202213.0013.2612.7112.8712.856,882,800
11 Mar 202213.1413.5713.0513.3913.378,341,700
10 Mar 202212.9813.8912.9113.7013.6810,427,500
09 Mar 202212.5612.9312.3212.7812.768,125,100
08 Mar 202212.9114.0212.8113.1313.1118,227,500
07 Mar 202212.2512.8512.0212.5112.4910,938,800
04 Mar 202211.8912.3811.8612.2212.209,390,600
03 Mar 202212.0612.1511.6411.8511.834,890,700
02 Mar 202211.9512.0611.7112.0212.006,293,400
01 Mar 202211.3512.2211.3412.1812.167,462,300
28 Feb 202211.4911.5111.0511.2411.235,155,600
25 Feb 202211.1511.3510.8311.3111.306,516,500
24 Feb 202212.1512.3011.0611.3611.3510,477,500
23 Feb 202211.4611.9411.4111.6311.615,252,300
22 Feb 202211.7911.8911.3011.4011.395,128,100
18 Feb 202212.0912.1711.5511.6611.646,225,800
17 Feb 202212.0512.2711.8612.0912.077,937,700
16 Feb 202211.5711.9111.5011.8811.865,353,600
15 Feb 202210.9511.5110.8211.5011.493,978,500
14 Feb 202211.3211.5111.2111.3311.325,344,700
11 Feb 202210.5611.3110.5411.1911.186,264,700
10 Feb 202210.6311.1310.4810.5310.525,258,600
09 Feb 202210.7310.9510.6610.7710.762,993,600
08 Feb 202210.5110.8210.4210.7810.773,105,000
07 Feb 202210.0510.6310.0110.5410.534,245,900
04 Feb 20229.7610.079.699.889.873,252,600
03 Feb 20229.8910.069.649.849.834,602,300
02 Feb 202210.3910.4510.0710.0810.074,420,700
01 Feb 202210.3310.5710.1510.3210.315,198,300
31 Jan 20229.6710.179.5810.1610.154,333,900
28 Jan 20229.469.579.299.549.534,974,800
27 Jan 20229.9410.099.549.559.547,852,500
26 Jan 202210.3810.7610.0910.2110.206,917,200
25 Jan 202210.2010.5910.1510.5110.504,387,400
24 Jan 202210.7010.749.8210.4310.429,737,300
21 Jan 202211.7211.7310.9510.9910.986,895,800
20 Jan 202211.9812.1211.6211.6511.638,582,400
19 Jan 202210.8512.0110.7511.8811.8611,519,900
18 Jan 202210.7310.9610.4410.5410.535,580,200
14 Jan 202210.8210.8810.5110.7010.693,141,000
13 Jan 202211.1111.2710.8910.9110.902,807,200
12 Jan 202210.9411.1810.8511.1411.133,068,000
11 Jan 202210.4110.8510.3310.8410.833,213,100
10 Jan 202210.3110.4210.0910.4210.413,185,600
07 Jan 202210.3310.4910.1310.3210.313,738,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...