Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

First Majestic Silver Corp. (AG)

Compare
6.68
0.00
(0.00%)
At close: March 14 at 4:00:02 PM EDT
6.73
+0.05
+(0.75%)
After hours: March 14 at 7:58:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20256.796.816.606.686.6819,772,100
Mar 13, 20256.166.736.166.686.6831,974,900
Mar 12, 20256.146.266.086.146.1427,235,200
Mar 11, 20255.696.185.676.136.1325,352,500
Mar 10, 20255.795.825.455.555.5520,128,700
Mar 7, 20255.806.025.725.915.9114,330,300
Mar 6, 20255.725.985.725.845.8421,657,400
Mar 5, 20255.385.845.385.835.8317,372,500
Mar 4, 20255.425.485.095.385.3819,676,500
Mar 3, 20255.545.625.335.365.3616,812,700
Feb 28, 20255.225.395.165.375.3724,700,700
Feb 27, 20255.615.635.345.355.3518,909,000
Feb 26, 20255.515.835.445.715.7124,815,100
Feb 25, 20255.615.625.325.475.4725,122,300
Feb 24, 20255.615.735.415.675.6719,340,300
Feb 21, 20255.675.785.505.555.5525,381,700
Feb 20, 20255.405.815.325.765.7616,096,200
Feb 19, 20255.355.385.245.375.3719,293,200
Feb 18, 20255.525.525.335.395.3916,930,600
Feb 14, 20255.965.965.395.445.4426,162,400
Feb 13, 20255.795.795.615.705.7018,354,300
Feb 12, 20255.595.935.585.795.7918,883,200
Feb 11, 20255.625.725.525.615.6113,995,200
Feb 10, 20255.825.935.655.705.7016,704,200
Feb 7, 20255.955.995.605.635.6321,973,600
Feb 6, 20256.026.035.785.825.8215,475,000
Feb 5, 20256.156.235.946.026.0225,087,400
Feb 4, 20255.876.255.826.166.1625,136,700
Feb 3, 20255.665.925.595.715.7117,833,800
Jan 31, 20255.976.025.665.705.7019,693,900
Jan 30, 20255.776.045.755.995.9922,350,100
Jan 29, 20255.345.615.345.545.5420,366,100
Jan 28, 20255.325.415.145.345.3419,193,700
Jan 27, 20255.525.525.205.275.2719,052,300
Jan 24, 20255.775.825.605.625.6217,691,800
Jan 23, 20255.485.675.475.615.6117,856,000
Jan 22, 20255.775.805.575.615.6114,102,000
Jan 21, 20255.866.105.725.735.7317,447,400
Jan 17, 20255.495.935.405.845.8418,401,100
Jan 16, 20255.685.785.555.565.5617,050,500
Jan 15, 20256.046.075.555.645.6424,596,900
Jan 14, 20255.595.955.595.845.8416,056,300
Jan 13, 20255.755.755.545.555.5512,186,300
Jan 10, 20256.056.055.805.855.8514,494,800
Jan 8, 20255.955.995.745.885.8814,409,900
Jan 7, 20255.916.165.865.935.9317,359,400
Jan 6, 20255.865.985.705.785.7811,555,900
Jan 3, 20255.945.995.735.795.7912,647,000
Jan 2, 20255.605.995.585.955.9513,726,400
Dec 31, 20245.385.545.375.495.4910,343,300
Dec 30, 20245.455.545.355.395.3913,619,600
Dec 27, 20245.565.605.465.545.548,582,600
Dec 26, 20245.555.815.545.685.685,208,100
Dec 24, 20245.555.595.465.585.585,144,000
Dec 23, 20245.425.555.415.515.519,379,600
Dec 20, 20245.535.665.445.465.4613,564,000
Dec 19, 20245.505.595.425.455.457,216,300
Dec 18, 20245.835.865.475.505.5014,105,000
Dec 17, 20245.795.895.745.875.879,310,200
Dec 16, 20246.046.085.855.925.929,280,300
Dec 13, 20246.106.135.966.036.038,988,000
Dec 12, 20246.406.516.186.206.209,610,300
Dec 11, 20246.486.786.436.686.6810,183,700
Dec 10, 20246.576.636.376.406.407,364,600
Dec 9, 20246.426.856.356.496.4911,025,000
Dec 6, 20246.216.215.996.096.097,471,000
Dec 5, 20246.256.316.106.206.206,752,400
Dec 4, 20246.316.466.246.276.278,191,100
Dec 3, 20246.006.386.006.346.3411,258,100
Dec 2, 20246.046.125.895.945.947,648,300
Nov 29, 20246.236.306.096.116.115,139,300
Nov 27, 20246.206.306.126.146.148,581,700
Nov 26, 20246.096.176.026.146.146,773,300
Nov 25, 20246.106.176.016.086.088,714,500
Nov 22, 20246.496.506.306.316.319,315,700
Nov 21, 20246.596.616.386.446.447,769,100
Nov 20, 20246.556.656.426.546.548,375,900
Nov 19, 20246.646.676.456.666.667,862,600
Nov 18, 20246.656.796.566.616.619,044,500
Nov 15, 2024 0.01 Dividend
Nov 15, 20246.516.636.266.346.3426,871,700
Nov 14, 20246.126.596.116.456.4414,944,800
Nov 13, 20246.386.436.136.186.189,788,300
Nov 12, 20246.156.306.126.306.3011,439,900
Nov 11, 20246.166.295.986.216.2113,933,500
Nov 8, 20246.646.696.416.476.467,863,700
Nov 7, 20246.856.886.596.766.7510,053,200
Nov 6, 20246.466.756.376.566.5514,078,500
Nov 5, 20247.057.156.866.906.897,196,000
Nov 4, 20247.277.276.947.006.997,339,200
Nov 1, 20247.477.537.177.187.179,330,400
Oct 31, 20247.467.467.177.387.3713,918,000
Oct 30, 20247.777.817.537.697.689,467,700
Oct 29, 20247.798.067.767.947.939,235,500
Oct 28, 20247.587.777.587.667.657,330,900
Oct 25, 20247.757.847.537.677.669,485,500
Oct 24, 20247.897.957.557.827.8112,514,700
Oct 23, 20247.677.827.597.797.7812,199,400
Oct 22, 20247.788.017.687.927.9115,951,700
Oct 21, 20247.727.807.417.597.5816,864,900
Oct 18, 20246.497.376.457.307.2919,245,900
Oct 17, 20246.566.576.256.336.339,684,000
Oct 16, 20246.726.866.506.506.497,618,500
Oct 15, 20246.486.626.386.586.577,547,300
Oct 14, 20246.436.546.426.536.525,012,900
Oct 11, 20246.626.716.516.526.517,223,700
Oct 10, 20246.256.646.216.586.5710,800,000
Oct 9, 20246.186.266.116.246.247,082,200
Oct 8, 20246.126.296.036.286.2810,309,900
Oct 7, 20246.336.346.116.206.206,576,500
Oct 4, 20246.366.756.356.376.3712,400,400
Oct 3, 20246.276.366.206.356.357,386,800
Oct 2, 20246.196.436.186.376.3710,698,600
Oct 1, 20246.096.266.016.196.1912,340,100
Sep 30, 20246.156.215.956.006.0011,344,900
Sep 27, 20246.516.576.256.306.308,326,000
Sep 26, 20246.536.606.486.546.5310,796,000
Sep 25, 20246.436.556.376.406.4010,601,800
Sep 24, 20246.186.546.076.486.4712,011,100
Sep 23, 20246.166.346.046.056.057,091,200
Sep 20, 20246.156.206.056.196.1915,928,900
Sep 19, 20246.136.175.956.056.0514,308,500
Sep 18, 20246.106.345.865.875.8719,438,900
Sep 17, 20246.136.306.086.096.0911,671,600
Sep 16, 20246.156.276.036.186.1813,968,600
Sep 13, 20245.986.205.946.136.1315,914,100
Sep 12, 20245.305.875.255.795.7914,937,000
Sep 11, 20244.805.184.735.175.1713,647,100
Sep 10, 20244.714.804.624.794.797,441,000
Sep 9, 20244.674.784.604.624.626,605,600
Sep 6, 20244.954.964.594.634.6314,683,100
Sep 5, 20245.105.144.714.874.8716,735,700
Sep 4, 20245.255.435.215.295.297,073,400
Sep 3, 20245.485.555.205.285.287,786,700
Aug 30, 20245.575.625.545.595.594,038,200
Aug 29, 20245.615.685.575.595.595,170,800
Aug 28, 20245.605.645.455.545.546,572,800
Aug 27, 20245.725.805.685.795.794,096,600
Aug 26, 20245.905.925.765.815.815,190,300
Aug 23, 20245.775.845.655.785.784,958,800
Aug 22, 20245.755.795.635.685.684,164,300
Aug 21, 20245.765.885.695.855.854,858,800
Aug 20, 20245.875.955.715.765.766,136,900
Aug 19, 20245.555.785.535.775.777,360,800
Aug 16, 2024 0.01 Dividend
Aug 16, 20245.535.625.445.555.557,671,600
Aug 15, 20245.475.565.335.505.496,973,200
Aug 14, 20245.325.385.225.365.356,200,500
Aug 13, 20245.195.455.145.355.346,992,500
Aug 12, 20245.155.255.015.185.177,736,100
Aug 9, 20245.005.034.925.035.023,783,400
Aug 8, 20244.925.034.824.934.925,017,300
Aug 7, 20245.105.114.814.824.815,772,900
Aug 6, 20244.835.094.764.994.985,699,200
Aug 5, 20244.504.904.434.824.8110,079,100
Aug 2, 20245.425.434.885.065.0511,456,900
Aug 1, 20245.755.815.135.355.3416,500,300
Jul 31, 20246.216.286.106.186.176,029,400
Jul 30, 20246.006.105.916.086.074,023,700
Jul 29, 20245.895.975.725.965.954,098,100
Jul 26, 20245.925.965.795.845.833,218,100
Jul 25, 20245.695.945.675.855.846,263,700
Jul 24, 20246.206.265.935.935.925,285,800
Jul 23, 20246.186.266.106.136.123,061,100
Jul 22, 20246.036.216.016.196.184,068,800
Jul 19, 20245.946.225.926.116.104,237,700
Jul 18, 20246.646.646.096.166.158,066,500
Jul 17, 20246.856.886.526.526.515,186,800
Jul 16, 20246.536.856.446.846.836,377,700
Jul 15, 20246.586.656.406.466.454,293,600
Jul 12, 20246.546.686.506.596.584,965,100
Jul 11, 20246.726.766.536.666.656,271,200
Jul 10, 20246.416.596.376.526.515,039,500
Jul 9, 20246.566.586.276.326.315,146,600
Jul 8, 20246.316.646.306.546.535,394,500
Jul 5, 20246.366.516.276.406.396,218,800
Jul 3, 20246.066.366.056.236.224,690,700
Jul 2, 20245.825.945.735.855.844,804,000
Jul 1, 20245.936.015.765.765.752,782,200
Jun 28, 20246.066.095.835.925.913,173,500
Jun 27, 20246.026.085.945.955.942,787,000
Jun 26, 20245.895.985.835.945.932,991,100
Jun 25, 20246.056.055.915.945.933,651,800
Jun 24, 20246.196.266.086.086.073,188,700
Jun 21, 20246.346.356.106.156.146,575,000
Jun 20, 20246.246.406.176.396.386,383,000
Jun 18, 20246.066.235.986.156.143,701,800
Jun 17, 20246.096.145.966.046.033,804,600
Jun 14, 20246.166.176.006.116.104,484,600
Jun 13, 20246.156.275.966.096.085,162,800
Jun 12, 20246.606.666.116.196.188,443,700
Jun 11, 20246.286.386.166.346.335,318,800
Jun 10, 20246.406.406.146.376.365,806,300
Jun 7, 20246.556.576.276.336.328,696,500
Jun 6, 20246.746.946.686.856.846,791,400
Jun 5, 20246.706.766.516.716.706,902,300
Jun 4, 20246.926.966.626.656.648,225,800
Jun 3, 20247.167.227.047.097.083,844,100
May 31, 20247.287.457.117.167.154,906,200
May 30, 20247.227.467.167.227.215,069,800
May 29, 20247.417.507.267.267.255,088,800
May 28, 20247.557.667.357.617.606,658,900
May 24, 20247.137.267.057.177.165,311,200
May 23, 20247.197.317.007.047.038,457,100
May 22, 20247.537.557.177.217.209,185,700
May 21, 20247.877.907.547.647.6310,496,100
May 20, 20248.048.097.757.987.9712,223,800
May 17, 20247.697.967.407.947.9317,777,500
May 16, 2024 0.00 Dividend
May 16, 20247.347.477.277.437.425,071,000
May 15, 20247.447.587.167.467.448,756,600
May 14, 20247.237.327.047.287.266,736,700
May 13, 20247.257.377.027.147.125,648,700
May 10, 20247.607.647.267.297.279,608,600
May 9, 20247.227.667.227.487.4611,504,300
May 8, 20247.057.246.947.117.097,658,300
May 7, 20247.087.427.087.257.239,323,300
May 6, 20246.937.276.917.117.0910,028,100
May 3, 20246.816.936.616.706.695,127,200
May 2, 20246.656.826.586.726.715,528,800
May 1, 20246.737.016.636.736.727,161,500
Apr 30, 20246.566.836.486.676.666,584,400
Apr 29, 20247.047.156.796.856.836,113,300
Apr 26, 20247.057.116.747.047.028,119,600
Apr 25, 20246.797.016.656.946.929,079,300
Apr 24, 20246.746.876.716.806.785,679,400
Apr 23, 20246.466.896.426.826.808,429,900
Apr 22, 20246.276.676.196.556.549,964,000
Apr 19, 20246.746.996.726.736.7210,163,600
Apr 18, 20246.937.096.746.776.757,097,100
Apr 17, 20246.917.126.776.846.829,169,500
Apr 16, 20247.207.206.716.846.8219,135,800
Apr 15, 20247.597.837.347.497.4710,948,700
Apr 12, 20248.358.447.407.527.5021,877,200
Apr 11, 20248.068.137.707.967.949,153,300
Apr 10, 20247.608.307.517.917.8913,864,000
Apr 9, 20248.138.348.008.078.0515,162,600
Apr 8, 20248.008.197.657.937.9115,870,200
Apr 5, 20247.427.887.367.797.7715,523,000
Apr 4, 20247.377.727.297.507.4819,209,000
Apr 3, 20246.527.546.497.517.4924,336,500
Apr 2, 20246.276.456.206.446.4312,234,100
Apr 1, 20246.096.285.986.226.2111,796,300
Mar 28, 20245.665.935.575.885.878,719,700
Mar 27, 20245.295.615.275.585.577,286,100
Mar 26, 20245.475.515.255.255.245,908,200
Mar 25, 20245.395.555.305.325.316,793,500
Mar 22, 20245.395.495.305.355.346,597,200
Mar 21, 20245.715.815.435.435.428,951,900
Mar 20, 20245.245.665.205.585.579,708,800
Mar 19, 20245.505.505.245.265.256,647,700
Mar 18, 20245.625.655.525.575.567,563,300
Mar 15, 20245.415.665.385.645.6310,318,800

Related Tickers

EXK Endeavour Silver Corp.
4.7200
+0.43%
 
SVM Silvercorp Metals Inc.
4.0800
+0.49%
 
MAG MAG Silver Corp.
16.07
0.00%
 
DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
AYA.TO Aya Gold & Silver Inc.
12.07
-0.90%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
EDR.TO Endeavour Silver Corp.
6.76
-0.59%
 
DSVSF Discovery Silver Corp.
1.4300
-0.69%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
 
SVM.TO Silvercorp Metals Inc.
5.88
+0.68%