News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	8.49	8.56	8.30	8.39	8.39	4,509,000
26 May 2022	8.11	8.32	8.07	8.31	8.31	5,168,800
25 May 2022	8.04	8.20	7.96	8.16	8.16	4,696,200
24 May 2022	8.29	8.39	8.00	8.24	8.24	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	6,205,600
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	7,825,800
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
10 May 2022	8.82	8.84	8.16	8.35	8.34	7,364,600
09 May 2022	9.19	9.23	8.50	8.53	8.52	9,728,200
06 May 2022	9.82	9.89	9.42	9.48	9.47	6,689,100
05 May 2022	10.73	10.77	9.73	9.88	9.87	6,684,800
04 May 2022	10.41	10.69	10.11	10.64	10.63	5,350,800
03 May 2022	10.12	10.49	10.12	10.40	10.39	4,705,700
02 May 2022	10.01	10.18	9.80	10.17	10.16	6,674,800
29 Apr 2022	10.73	10.82	10.27	10.30	10.29	5,328,300
28 Apr 2022	10.34	10.72	10.23	10.63	10.62	6,265,900
27 Apr 2022	10.66	10.79	10.38	10.39	10.38	4,841,600
26 Apr 2022	11.16	11.27	10.60	10.61	10.60	4,304,900
25 Apr 2022	11.20	11.39	10.82	11.12	11.11	7,977,700
22 Apr 2022	12.00	12.28	11.60	11.70	11.69	5,862,800
21 Apr 2022	12.86	12.93	12.11	12.25	12.24	8,185,700
20 Apr 2022	12.86	13.10	12.68	13.05	13.04	5,086,500
19 Apr 2022	13.70	13.70	12.90	12.97	12.96	8,639,600
18 Apr 2022	14.50	14.59	13.87	13.89	13.88	7,414,500
14 Apr 2022	14.23	14.33	13.99	14.24	14.23	3,803,600
13 Apr 2022	13.86	14.30	13.82	14.25	14.24	5,839,600
12 Apr 2022	13.67	14.01	13.43	13.68	13.67	6,407,300
11 Apr 2022	13.78	13.85	13.26	13.47	13.46	5,493,000
08 Apr 2022	13.20	13.55	13.15	13.47	13.46	3,903,700
07 Apr 2022	13.02	13.31	12.92	13.17	13.16	3,458,100
06 Apr 2022	13.00	13.25	12.79	13.03	13.02	4,100,900
05 Apr 2022	13.66	13.99	12.91	12.96	12.95	6,441,400
04 Apr 2022	13.67	13.72	13.35	13.56	13.55	6,060,800
01 Apr 2022	13.07	13.60	13.02	13.58	13.57	3,665,000
31 Mar 2022	13.37	13.60	13.12	13.16	13.15	4,137,500
30 Mar 2022	13.42	13.77	13.24	13.36	13.35	4,125,800
29 Mar 2022	12.85	13.41	12.55	13.36	13.35	5,750,600
28 Mar 2022	13.60	13.72	13.26	13.36	13.35	6,031,400
25 Mar 2022	13.77	13.88	13.58	13.87	13.86	4,281,200
24 Mar 2022	14.09	14.47	13.87	13.92	13.91	7,221,100
23 Mar 2022	13.92	14.08	13.66	13.93	13.92	5,237,900
22 Mar 2022	14.00	14.09	13.55	13.79	13.78	4,130,600
21 Mar 2022	13.86	14.37	13.86	14.02	14.01	4,889,500
18 Mar 2022	13.87	14.08	13.58	13.83	13.82	8,180,200
18 Mar 2022	0.008 Dividend
17 Mar 2022	13.75	14.49	13.66	13.95	13.93	6,998,600
16 Mar 2022	13.13	13.53	12.96	13.49	13.47	6,719,300
15 Mar 2022	12.37	13.62	12.26	13.30	13.28	7,642,000
14 Mar 2022	13.00	13.26	12.71	12.87	12.85	6,882,800
11 Mar 2022	13.14	13.57	13.05	13.39	13.37	8,341,700
10 Mar 2022	12.98	13.89	12.91	13.70	13.68	10,427,500
09 Mar 2022	12.56	12.93	12.32	12.78	12.76	8,125,100
08 Mar 2022	12.91	14.02	12.81	13.13	13.11	18,227,500
07 Mar 2022	12.25	12.85	12.02	12.51	12.49	10,938,800
04 Mar 2022	11.89	12.38	11.86	12.22	12.20	9,390,600
03 Mar 2022	12.06	12.15	11.64	11.85	11.83	4,890,700
02 Mar 2022	11.95	12.06	11.71	12.02	12.00	6,293,400
01 Mar 2022	11.35	12.22	11.34	12.18	12.16	7,462,300
28 Feb 2022	11.49	11.51	11.05	11.24	11.23	5,155,600
25 Feb 2022	11.15	11.35	10.83	11.31	11.30	6,516,500
24 Feb 2022	12.15	12.30	11.06	11.36	11.35	10,477,500
23 Feb 2022	11.46	11.94	11.41	11.63	11.61	5,252,300
22 Feb 2022	11.79	11.89	11.30	11.40	11.39	5,128,100
18 Feb 2022	12.09	12.17	11.55	11.66	11.64	6,225,800
17 Feb 2022	12.05	12.27	11.86	12.09	12.07	7,937,700
16 Feb 2022	11.57	11.91	11.50	11.88	11.86	5,353,600
15 Feb 2022	10.95	11.51	10.82	11.50	11.49	3,978,500
14 Feb 2022	11.32	11.51	11.21	11.33	11.32	5,344,700
11 Feb 2022	10.56	11.31	10.54	11.19	11.18	6,264,700
10 Feb 2022	10.63	11.13	10.48	10.53	10.52	5,258,600
09 Feb 2022	10.73	10.95	10.66	10.77	10.76	2,993,600
08 Feb 2022	10.51	10.82	10.42	10.78	10.77	3,105,000
07 Feb 2022	10.05	10.63	10.01	10.54	10.53	4,245,900
04 Feb 2022	9.76	10.07	9.69	9.88	9.87	3,252,600
03 Feb 2022	9.89	10.06	9.64	9.84	9.83	4,602,300
02 Feb 2022	10.39	10.45	10.07	10.08	10.07	4,420,700
01 Feb 2022	10.33	10.57	10.15	10.32	10.31	5,198,300
31 Jan 2022	9.67	10.17	9.58	10.16	10.15	4,333,900
28 Jan 2022	9.46	9.57	9.29	9.54	9.53	4,974,800
27 Jan 2022	9.94	10.09	9.54	9.55	9.54	7,852,500
26 Jan 2022	10.38	10.76	10.09	10.21	10.20	6,917,200
25 Jan 2022	10.20	10.59	10.15	10.51	10.50	4,387,400
24 Jan 2022	10.70	10.74	9.82	10.43	10.42	9,737,300
21 Jan 2022	11.72	11.73	10.95	10.99	10.98	6,895,800
20 Jan 2022	11.98	12.12	11.62	11.65	11.63	8,582,400
19 Jan 2022	10.85	12.01	10.75	11.88	11.86	11,519,900
18 Jan 2022	10.73	10.96	10.44	10.54	10.53	5,580,200
14 Jan 2022	10.82	10.88	10.51	10.70	10.69	3,141,000
13 Jan 2022	11.11	11.27	10.89	10.91	10.90	2,807,200
12 Jan 2022	10.94	11.18	10.85	11.14	11.13	3,068,000
11 Jan 2022	10.41	10.85	10.33	10.84	10.83	3,213,100
10 Jan 2022	10.31	10.42	10.09	10.42	10.41	3,185,600
07 Jan 2022	10.33	10.49	10.13	10.32	10.31	3,738,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,595.40+210.67(+0.52%)

News that makes you smarter and richer... For free.

First Majestic Silver Corp. (AG)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,595.40
+210.67(+0.52%)