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

First Majestic Silver Corp. (AG.TO)

Compare
9.57
-0.08
(-0.83%)
At close: March 14 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20259.769.809.509.579.571,168,000
Mar 13, 20258.809.708.809.659.651,706,500
Mar 12, 20258.899.008.778.838.831,527,100
Mar 11, 20258.178.888.178.848.841,336,800
Mar 10, 20258.368.377.898.008.001,284,400
Mar 7, 20258.348.638.248.498.49755,100
Mar 6, 20258.208.508.208.348.34792,900
Mar 5, 20257.768.377.748.358.351,177,000
Mar 4, 20257.807.927.407.787.78893,700
Mar 3, 20257.958.097.757.777.77674,600
Feb 28, 2025 0.01 Dividend
Feb 28, 20257.587.777.447.757.751,977,700
Feb 27, 20258.088.107.727.727.71752,900
Feb 26, 20257.878.327.818.198.18950,600
Feb 25, 20258.048.047.607.837.82855,900
Feb 24, 20257.918.157.718.078.061,441,100
Feb 21, 20258.048.207.847.917.901,305,200
Feb 20, 20257.708.237.558.188.171,459,900
Feb 19, 20257.637.667.457.637.621,985,500
Feb 18, 20257.827.837.577.637.621,305,900
Feb 14, 20258.468.467.647.707.691,700,200
Feb 13, 20258.298.298.008.108.091,228,600
Feb 12, 20258.018.467.998.278.261,033,800
Feb 11, 20258.028.197.908.018.001,428,100
Feb 10, 20258.318.498.098.168.151,204,400
Feb 7, 20258.488.558.018.038.021,012,000
Feb 6, 20258.628.628.288.328.311,291,900
Feb 5, 20258.778.908.528.618.601,294,700
Feb 4, 20258.448.958.378.828.811,269,900
Feb 3, 20258.298.628.218.348.331,024,500
Jan 31, 20258.698.748.228.288.271,307,100
Jan 30, 20258.308.698.298.678.661,245,300
Jan 29, 20257.728.097.728.028.01878,200
Jan 28, 20257.627.777.407.717.70826,200
Jan 27, 20257.937.937.497.597.581,172,900
Jan 24, 20258.238.338.048.088.07963,600
Jan 23, 20257.958.127.878.078.06707,800
Jan 22, 20258.278.328.018.108.09668,800
Jan 21, 20258.408.778.208.238.221,094,400
Jan 20, 20258.448.468.268.468.45392,600
Jan 17, 20257.918.567.808.448.431,411,400
Jan 16, 20258.178.308.008.048.031,696,900
Jan 15, 20258.638.657.988.068.059,457,400
Jan 14, 20258.078.548.078.408.39765,400
Jan 13, 20258.268.307.988.018.00750,800
Jan 10, 20258.688.728.398.458.44718,200
Jan 9, 20258.538.888.538.598.58317,000
Jan 8, 20258.548.658.278.458.44743,900
Jan 7, 20258.408.828.408.538.52667,900
Jan 6, 20258.448.578.208.318.30569,800
Jan 3, 20258.588.628.298.388.37836,400
Jan 2, 20258.058.628.058.598.58771,000
Dec 31, 20247.737.967.737.907.89484,800
Dec 30, 20247.857.947.717.777.76794,400
Dec 27, 20247.968.057.897.997.98437,800
Dec 24, 20248.058.057.848.058.04266,800
Dec 23, 20247.847.977.817.917.90553,200
Dec 20, 20247.898.127.817.857.841,264,800
Dec 19, 20247.878.017.797.857.84580,500
Dec 18, 20248.368.377.897.947.93765,100
Dec 17, 20248.298.428.218.408.39472,400
Dec 16, 20248.638.668.358.448.43388,000
Dec 13, 20248.708.728.508.608.59490,800
Dec 12, 20249.069.148.798.828.81720,400
Dec 11, 20249.169.569.139.469.45736,400
Dec 10, 20249.299.399.039.089.07587,200
Dec 9, 20249.009.668.959.209.191,089,600
Dec 6, 20248.798.798.478.628.61403,600
Dec 5, 20248.748.828.568.708.69559,500
Dec 4, 20248.859.078.788.838.82488,300
Dec 3, 20248.428.988.418.928.91797,100
Dec 2, 20248.548.548.288.358.34630,700
Nov 29, 20248.778.838.548.688.67675,900
Nov 28, 20248.578.688.578.668.65121,700
Nov 27, 20248.748.858.598.618.60514,200
Nov 26, 20248.618.688.508.658.64360,800
Nov 25, 20248.418.608.418.508.49832,000
Nov 22, 20249.109.108.818.818.80491,800
Nov 21, 20249.209.238.939.019.00473,800
Nov 20, 20249.179.309.009.159.14443,100
Nov 19, 20249.279.309.039.309.29533,300
Nov 18, 20249.609.609.199.259.24710,700
Nov 15, 2024 0.01 Dividend
Nov 15, 20249.179.338.838.928.91637,100
Nov 14, 20248.599.248.569.089.06621,100
Nov 13, 20248.928.988.588.678.65613,600
Nov 12, 20248.598.798.538.788.76542,500
Nov 11, 20248.558.768.338.658.631,004,200
Nov 8, 20249.329.328.939.029.00774,300
Nov 7, 20249.509.539.169.389.36904,100
Nov 6, 20248.999.428.909.139.111,139,900
Nov 5, 20249.799.909.509.569.54552,100
Nov 4, 202410.1210.129.669.739.71482,300
Nov 1, 202410.3910.4710.0010.0310.01555,000
Oct 31, 202410.3510.369.9910.2910.272,072,100
Oct 30, 202410.7910.8610.4710.6810.66805,700
Oct 29, 202410.8111.1810.8111.0711.05973,200
Oct 28, 202410.5910.7910.5410.6310.61691,400
Oct 25, 202410.7410.8710.4310.6410.62632,300
Oct 24, 202410.8110.9810.4810.8310.81995,900
Oct 23, 202410.6210.8110.5210.7810.76965,200
Oct 22, 202410.7411.0710.6210.9510.931,736,000
Oct 21, 202410.6810.7910.2610.5110.491,594,900
Oct 18, 20248.9010.178.9010.0810.062,007,200
Oct 17, 20249.069.068.638.748.72775,900
Oct 16, 20249.269.438.958.968.94687,900
Oct 15, 20248.949.138.829.119.09709,800
Oct 11, 20249.149.228.958.968.94623,000
Oct 10, 20248.609.138.569.069.041,171,400
Oct 9, 20248.448.588.368.588.56483,400
Oct 8, 20248.348.598.248.598.57779,000
Oct 7, 20248.628.628.338.478.45766,800
Oct 4, 20248.649.168.628.668.641,017,700
Oct 3, 20248.458.638.398.638.61860,000
Oct 2, 20248.358.668.348.608.58984,900
Oct 1, 20248.218.448.128.378.35620,400
Sep 30, 20248.328.388.048.128.11865,800
Sep 27, 20248.818.848.458.528.50673,500
Sep 26, 20248.778.908.748.828.80687,900
Sep 25, 20248.638.808.598.648.62683,200
Sep 24, 20248.308.798.208.688.66848,700
Sep 23, 20248.358.578.168.188.172,133,200
Sep 20, 20248.348.428.228.408.381,099,500
Sep 19, 20248.348.388.098.228.21793,400
Sep 18, 20248.338.597.988.007.991,174,700
Sep 17, 20248.328.568.278.308.29637,600
Sep 16, 20248.368.518.218.388.361,060,900
Sep 13, 20248.158.428.068.338.311,120,700
Sep 12, 20247.197.977.157.867.851,176,100
Sep 11, 20246.507.026.447.027.01861,200
Sep 10, 20246.436.536.306.536.52670,500
Sep 9, 20246.326.486.256.296.281,206,000
Sep 6, 20246.706.706.236.286.271,191,000
Sep 5, 20246.887.006.376.566.551,262,200
Sep 4, 20247.107.337.077.147.13491,500
Sep 3, 20247.487.527.067.157.141,018,000
Aug 30, 20247.557.577.487.557.541,068,600
Aug 29, 20247.547.647.527.557.54289,800
Aug 28, 20247.587.607.367.477.46406,300
Aug 27, 20247.737.797.667.767.75323,600
Aug 26, 20247.937.977.777.837.82372,700
Aug 23, 20247.877.897.687.837.82485,000
Aug 22, 20247.847.857.687.757.74488,100
Aug 21, 20247.868.007.747.967.95431,500
Aug 20, 20248.008.107.797.867.85572,400
Aug 19, 20247.607.887.567.867.85645,200
Aug 16, 2024 0.01 Dividend
Aug 16, 20247.667.707.487.617.60633,400
Aug 15, 20247.477.627.327.567.54541,900
Aug 14, 20247.317.377.157.367.34573,000
Aug 13, 20247.127.477.077.357.33507,700
Aug 12, 20247.017.216.907.127.10502,200
Aug 9, 20246.816.916.766.896.87500,500
Aug 8, 20246.776.916.636.776.75482,000
Aug 7, 20246.987.026.626.636.61623,500
Aug 6, 20246.636.996.586.876.85872,600
Aug 2, 20247.427.506.787.016.991,345,700
Aug 1, 20248.018.017.127.407.382,134,400
Jul 31, 20248.558.668.448.548.52516,900
Jul 30, 20248.348.458.208.438.41451,800
Jul 29, 20248.178.267.928.248.22556,000
Jul 26, 20248.208.228.018.088.06412,800
Jul 25, 20247.888.197.858.098.07646,600
Jul 24, 20248.508.618.198.208.18457,500
Jul 23, 20248.508.618.408.478.45376,500
Jul 22, 20248.338.548.298.528.50449,200
Jul 19, 20248.208.538.138.418.39527,800
Jul 18, 20249.069.088.358.458.43821,600
Jul 17, 20249.309.408.938.948.92580,200
Jul 16, 20248.939.368.839.339.31654,300
Jul 15, 20248.999.078.758.858.83372,300
Jul 12, 20248.959.108.868.998.97580,900
Jul 11, 20249.169.208.889.079.05675,500
Jul 10, 20248.718.968.688.908.88573,000
Jul 9, 20248.918.978.568.638.61465,100
Jul 8, 20248.609.048.608.918.89561,000
Jul 5, 20248.628.868.588.718.69579,600
Jul 4, 20248.428.578.428.538.5199,100
Jul 3, 20248.248.688.248.478.45435,100
Jul 2, 20248.018.147.838.007.98411,700
Jun 28, 20248.328.338.008.108.08470,200
Jun 27, 20248.248.308.158.168.14294,000
Jun 26, 20248.078.187.998.148.12271,600
Jun 25, 20248.258.258.088.138.11340,500
Jun 24, 20248.418.568.308.328.30267,200
Jun 21, 20248.588.688.378.438.41432,900
Jun 20, 20248.558.758.468.758.73471,500
Jun 19, 20248.318.518.318.458.4367,100
Jun 18, 20248.288.558.238.468.44341,700
Jun 17, 20248.338.448.208.298.27332,800
Jun 14, 20248.378.508.268.408.38555,200
Jun 13, 20248.458.618.218.388.36525,800
Jun 12, 20248.969.098.398.508.48749,100
Jun 11, 20248.638.768.498.718.69475,700
Jun 10, 20248.758.788.468.758.73387,800
Jun 7, 20249.009.028.618.718.69781,300
Jun 6, 20249.229.499.169.389.36350,000
Jun 5, 20249.119.248.959.199.17616,700
Jun 4, 20249.519.529.069.099.07758,800
Jun 3, 20249.909.909.609.699.66304,200
May 31, 20249.9310.149.709.769.73632,900
May 30, 20249.8910.219.809.899.86485,600
May 29, 202410.1110.249.9610.009.97446,300
May 28, 202410.2410.4510.0310.3810.35385,400
May 27, 202410.0610.7210.0310.1610.13260,900
May 24, 20249.789.919.679.819.78543,900
May 23, 20249.839.989.609.689.651,024,800
May 22, 202410.2710.299.839.899.861,025,800
May 21, 202410.8210.8210.3010.4110.381,363,700
May 17, 202410.4810.8310.0810.7810.752,064,400
May 16, 2024 0.01 Dividend
May 16, 202410.0310.169.9210.1010.07603,200
May 15, 202410.1310.309.7710.1510.12948,900
May 14, 20249.919.999.619.939.90630,000
May 13, 20249.9410.089.619.779.74703,100
May 10, 202410.4510.459.929.979.94987,300
May 9, 20249.9210.479.9210.2410.211,140,000
May 8, 20249.689.939.539.769.73874,900
May 7, 20249.7310.149.709.959.92838,900
May 6, 20249.439.919.439.729.691,233,400
May 3, 20249.299.449.059.179.14710,700
May 2, 20249.089.359.059.219.18544,400
May 1, 20249.259.609.129.249.21685,000
Apr 30, 20249.039.378.959.189.15847,700
Apr 29, 20249.619.759.299.389.35793,900
Apr 26, 20249.619.729.239.609.57993,800
Apr 25, 20249.309.579.149.479.44900,700
Apr 24, 20249.229.439.209.319.28645,500
Apr 23, 20248.899.408.759.319.281,128,800
Apr 22, 20248.629.148.519.008.971,456,300
Apr 19, 20249.329.599.259.289.251,134,900
Apr 18, 20249.519.739.289.339.30919,000
Apr 17, 20249.509.809.359.429.391,591,900
Apr 16, 20249.949.949.299.469.432,488,500
Apr 15, 202410.4510.7510.1010.3110.281,341,900
Apr 12, 202411.4211.5810.1910.3710.342,736,200
Apr 11, 202410.9911.1110.5610.8910.86988,900
Apr 10, 202410.3711.3410.2710.8110.781,641,300
Apr 9, 202411.0311.3110.8910.9510.921,751,600
Apr 8, 202410.8111.1210.4010.8010.771,776,600
Apr 5, 202410.1310.6910.0410.5710.541,616,900
Apr 4, 20249.9510.429.8410.1810.152,048,900
Apr 3, 20248.8510.208.8110.1710.142,339,200
Apr 2, 20248.548.748.438.748.711,034,500
Apr 1, 20248.218.528.128.448.411,298,300
Mar 28, 20247.668.027.557.957.93993,500
Mar 27, 20247.167.607.167.587.56720,700
Mar 26, 20247.407.467.147.147.12609,300
Mar 25, 20247.337.537.207.247.22592,600
Mar 22, 20247.317.447.227.277.25454,900
Mar 21, 20247.697.867.357.367.341,007,900
Mar 20, 20247.127.637.097.537.51863,200
Mar 19, 20247.477.497.117.147.12609,500
Mar 18, 20247.637.657.497.567.54400,600
Mar 15, 20247.337.657.297.657.63808,200
Mar 14, 20247.367.387.227.307.28588,000

Related Tickers

EDR.TO Endeavour Silver Corp.
6.76
-0.59%
 
MAG.TO MAG Silver Corp.
23.11
-0.52%
 
SVM.TO Silvercorp Metals Inc.
5.88
+0.68%
 
DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%
 
AYA.TO Aya Gold & Silver Inc.
12.07
-0.90%
 
KTN.V Kootenay Silver Inc.
1.0300
-2.83%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
 
IPT.V IMPACT Silver Corp.
0.2100
+2.44%
 
SVRS.V Silver Storm Mining Ltd.
0.1500
0.00%