First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 6.91 | 7.12 | 6.77 | 6.84 | 6.84 | 9,160,500 |
| 16 Apr 2024 | 7.20 | 7.20 | 6.71 | 6.84 | 6.84 | 19,135,800 |
| 15 Apr 2024 | 7.59 | 7.83 | 7.34 | 7.49 | 7.49 | 10,948,700 |
| 12 Apr 2024 | 8.35 | 8.44 | 7.40 | 7.52 | 7.52 | 21,877,200 |
| 11 Apr 2024 | 8.06 | 8.13 | 7.70 | 7.96 | 7.96 | 9,153,300 |
| 10 Apr 2024 | 7.60 | 8.30 | 7.51 | 7.91 | 7.91 | 13,864,000 |
| 09 Apr 2024 | 8.13 | 8.34 | 8.00 | 8.07 | 8.07 | 15,162,600 |
| 08 Apr 2024 | 8.00 | 8.19 | 7.65 | 7.93 | 7.93 | 15,870,200 |
| 05 Apr 2024 | 7.42 | 7.88 | 7.36 | 7.79 | 7.79 | 15,523,000 |
| 04 Apr 2024 | 7.37 | 7.72 | 7.29 | 7.50 | 7.50 | 19,209,000 |
| 03 Apr 2024 | 6.52 | 7.54 | 6.49 | 7.51 | 7.51 | 24,336,500 |
| 02 Apr 2024 | 6.27 | 6.45 | 6.20 | 6.44 | 6.44 | 12,234,100 |
| 01 Apr 2024 | 6.09 | 6.28 | 5.98 | 6.22 | 6.22 | 11,796,300 |
| 28 Mar 2024 | 5.66 | 5.93 | 5.57 | 5.88 | 5.88 | 8,719,700 |
| 27 Mar 2024 | 5.29 | 5.61 | 5.27 | 5.58 | 5.58 | 7,286,100 |
| 26 Mar 2024 | 5.47 | 5.51 | 5.25 | 5.25 | 5.25 | 5,908,200 |
| 25 Mar 2024 | 5.39 | 5.55 | 5.30 | 5.32 | 5.32 | 6,793,500 |
| 22 Mar 2024 | 5.39 | 5.49 | 5.30 | 5.35 | 5.35 | 6,597,200 |
| 21 Mar 2024 | 5.71 | 5.81 | 5.43 | 5.43 | 5.43 | 8,951,900 |
| 20 Mar 2024 | 5.24 | 5.66 | 5.20 | 5.58 | 5.58 | 9,708,800 |
| 19 Mar 2024 | 5.50 | 5.50 | 5.24 | 5.26 | 5.26 | 6,647,700 |
| 18 Mar 2024 | 5.62 | 5.65 | 5.52 | 5.57 | 5.57 | 7,563,300 |
| 15 Mar 2024 | 5.41 | 5.66 | 5.38 | 5.64 | 5.64 | 10,318,800 |
| 14 Mar 2024 | 5.42 | 5.47 | 5.33 | 5.40 | 5.40 | 8,866,100 |
| 13 Mar 2024 | 5.38 | 5.60 | 5.31 | 5.48 | 5.48 | 9,846,700 |
| 13 Mar 2024 | 0.005 Dividend | |||||
| 12 Mar 2024 | 5.26 | 5.40 | 5.19 | 5.39 | 5.38 | 7,534,900 |
| 11 Mar 2024 | 5.32 | 5.54 | 5.25 | 5.45 | 5.44 | 8,787,600 |
| 08 Mar 2024 | 5.37 | 5.41 | 5.20 | 5.31 | 5.31 | 8,172,900 |
| 07 Mar 2024 | 5.20 | 5.33 | 5.10 | 5.31 | 5.31 | 7,395,000 |
| 06 Mar 2024 | 5.03 | 5.18 | 5.01 | 5.10 | 5.10 | 6,765,300 |
| 05 Mar 2024 | 5.09 | 5.11 | 4.85 | 4.91 | 4.91 | 9,060,600 |
| 04 Mar 2024 | 4.82 | 5.00 | 4.78 | 4.99 | 4.99 | 10,941,800 |
| 01 Mar 2024 | 4.53 | 4.77 | 4.44 | 4.72 | 4.72 | 8,389,200 |
| 29 Feb 2024 | 4.53 | 4.64 | 4.47 | 4.49 | 4.49 | 4,828,600 |
| 28 Feb 2024 | 4.55 | 4.55 | 4.37 | 4.43 | 4.43 | 5,100,200 |
| 27 Feb 2024 | 4.64 | 4.67 | 4.57 | 4.59 | 4.59 | 4,169,200 |
| 26 Feb 2024 | 4.61 | 4.63 | 4.46 | 4.60 | 4.60 | 6,561,400 |
| 23 Feb 2024 | 4.46 | 4.67 | 4.29 | 4.65 | 4.65 | 7,578,000 |
| 22 Feb 2024 | 4.48 | 4.71 | 4.43 | 4.48 | 4.48 | 10,161,600 |
| 21 Feb 2024 | 4.50 | 4.51 | 4.40 | 4.45 | 4.45 | 5,844,000 |
| 20 Feb 2024 | 4.60 | 4.62 | 4.45 | 4.53 | 4.53 | 5,786,700 |
| 16 Feb 2024 | 4.51 | 4.63 | 4.46 | 4.55 | 4.55 | 6,679,700 |
| 15 Feb 2024 | 4.39 | 4.55 | 4.39 | 4.52 | 4.52 | 8,011,800 |
| 14 Feb 2024 | 4.26 | 4.33 | 4.18 | 4.29 | 4.29 | 5,780,900 |
| 13 Feb 2024 | 4.53 | 4.53 | 4.17 | 4.21 | 4.21 | 10,600,700 |
| 12 Feb 2024 | 4.62 | 4.68 | 4.56 | 4.59 | 4.59 | 4,694,300 |
| 09 Feb 2024 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | 4,428,200 |
| 08 Feb 2024 | 4.67 | 4.72 | 4.62 | 4.65 | 4.65 | 3,845,500 |
| 07 Feb 2024 | 4.71 | 4.79 | 4.67 | 4.67 | 4.67 | 6,088,600 |
| 06 Feb 2024 | 4.64 | 4.77 | 4.61 | 4.73 | 4.73 | 4,319,300 |
| 05 Feb 2024 | 4.67 | 4.73 | 4.55 | 4.60 | 4.60 | 5,206,600 |
| 02 Feb 2024 | 4.72 | 4.82 | 4.62 | 4.80 | 4.80 | 7,117,500 |
| 01 Feb 2024 | 4.68 | 4.93 | 4.67 | 4.91 | 4.91 | 9,137,600 |
| 31 Jan 2024 | 4.67 | 4.76 | 4.62 | 4.62 | 4.62 | 7,931,200 |
| 30 Jan 2024 | 4.65 | 4.76 | 4.57 | 4.65 | 4.65 | 8,127,200 |
| 29 Jan 2024 | 4.91 | 4.91 | 4.54 | 4.59 | 4.59 | 20,878,200 |
| 26 Jan 2024 | 4.87 | 4.94 | 4.82 | 4.86 | 4.86 | 4,308,000 |
| 25 Jan 2024 | 4.89 | 4.93 | 4.82 | 4.87 | 4.87 | 5,907,700 |
| 24 Jan 2024 | 5.09 | 5.13 | 4.77 | 4.81 | 4.81 | 7,885,100 |
| 23 Jan 2024 | 4.96 | 5.03 | 4.80 | 4.94 | 4.94 | 5,768,500 |
| 22 Jan 2024 | 4.58 | 4.97 | 4.54 | 4.88 | 4.88 | 8,114,500 |
| 19 Jan 2024 | 4.75 | 4.75 | 4.54 | 4.71 | 4.71 | 6,800,900 |
| 18 Jan 2024 | 4.72 | 4.73 | 4.58 | 4.65 | 4.65 | 8,010,700 |
| 17 Jan 2024 | 5.00 | 5.01 | 4.69 | 4.71 | 4.71 | 9,428,000 |
| 16 Jan 2024 | 5.45 | 5.48 | 5.03 | 5.04 | 5.04 | 13,448,700 |
| 12 Jan 2024 | 5.59 | 5.81 | 5.56 | 5.60 | 5.59 | 9,180,200 |
| 11 Jan 2024 | 5.48 | 5.51 | 5.19 | 5.31 | 5.31 | 8,109,400 |
| 10 Jan 2024 | 5.46 | 5.53 | 5.35 | 5.49 | 5.48 | 4,940,700 |
| 09 Jan 2024 | 5.56 | 5.56 | 5.44 | 5.46 | 5.45 | 4,270,000 |
| 08 Jan 2024 | 5.51 | 5.62 | 5.45 | 5.52 | 5.51 | 5,217,100 |
| 05 Jan 2024 | 5.62 | 5.79 | 5.52 | 5.57 | 5.56 | 6,070,300 |
| 04 Jan 2024 | 5.59 | 5.66 | 5.50 | 5.62 | 5.61 | 5,894,200 |
| 03 Jan 2024 | 5.71 | 5.75 | 5.51 | 5.56 | 5.55 | 8,559,300 |
| 02 Jan 2024 | 6.13 | 6.19 | 5.94 | 5.98 | 5.97 | 6,999,200 |
| 29 Dec 2023 | 6.10 | 6.21 | 6.02 | 6.15 | 6.14 | 6,451,700 |
| 28 Dec 2023 | 6.33 | 6.44 | 6.19 | 6.19 | 6.18 | 4,936,900 |
| 27 Dec 2023 | 6.34 | 6.50 | 6.29 | 6.42 | 6.41 | 5,919,800 |
| 26 Dec 2023 | 6.31 | 6.41 | 6.21 | 6.37 | 6.36 | 3,523,600 |
| 22 Dec 2023 | 6.49 | 6.61 | 6.21 | 6.26 | 6.25 | 7,993,300 |
| 21 Dec 2023 | 6.22 | 6.41 | 6.14 | 6.32 | 6.31 | 6,945,700 |
| 20 Dec 2023 | 6.46 | 6.46 | 6.10 | 6.10 | 6.09 | 7,192,700 |
| 19 Dec 2023 | 6.11 | 6.50 | 6.04 | 6.38 | 6.37 | 7,553,800 |
| 18 Dec 2023 | 6.15 | 6.19 | 6.02 | 6.07 | 6.06 | 3,854,200 |
| 15 Dec 2023 | 6.19 | 6.26 | 6.03 | 6.11 | 6.10 | 7,393,900 |
| 14 Dec 2023 | 6.25 | 6.52 | 6.22 | 6.28 | 6.27 | 8,793,200 |
| 13 Dec 2023 | 5.45 | 6.11 | 5.43 | 6.10 | 6.09 | 6,885,700 |
| 12 Dec 2023 | 5.72 | 5.74 | 5.42 | 5.46 | 5.45 | 4,872,000 |
| 11 Dec 2023 | 5.60 | 5.74 | 5.53 | 5.71 | 5.70 | 4,812,200 |
| 08 Dec 2023 | 5.72 | 5.85 | 5.64 | 5.71 | 5.70 | 4,776,700 |
| 07 Dec 2023 | 5.95 | 5.99 | 5.83 | 5.93 | 5.92 | 4,240,300 |
| 06 Dec 2023 | 6.05 | 6.08 | 5.90 | 5.91 | 5.90 | 4,296,100 |
| 05 Dec 2023 | 6.05 | 6.10 | 5.85 | 5.97 | 5.96 | 5,353,700 |
| 04 Dec 2023 | 6.12 | 6.23 | 5.93 | 6.09 | 6.08 | 8,652,000 |
| 01 Dec 2023 | 5.95 | 6.26 | 5.88 | 6.25 | 6.24 | 7,905,900 |
| 30 Nov 2023 | 5.85 | 5.98 | 5.77 | 5.97 | 5.96 | 5,169,100 |
| 29 Nov 2023 | 5.90 | 5.95 | 5.82 | 5.90 | 5.89 | 5,493,000 |
| 28 Nov 2023 | 5.83 | 5.93 | 5.75 | 5.92 | 5.91 | 6,742,700 |
| 27 Nov 2023 | 5.77 | 5.84 | 5.63 | 5.78 | 5.77 | 6,304,400 |
| 24 Nov 2023 | 5.48 | 5.75 | 5.47 | 5.65 | 5.64 | 4,933,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.