Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver Corp. Ordinary Shares (Canada) (NY: AG )

5.460 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.530 5.660 5.435 5.460 13,564,029 +0.02(+0.37%)
Dec 19, 2024 5.500 5.590 5.420 5.440 6,429,372 -0.06(-1.09%)
Dec 18, 2024 5.830 5.860 5.470 5.500 14,048,925 -0.37(-6.30%)
Dec 17, 2024 5.790 5.890 5.735 5.870 9,306,116 -0.05(-0.84%)
Dec 16, 2024 6.040 6.080 5.850 5.920 9,280,271 -0.11(-1.82%)
Dec 13, 2024 6.100 6.130 5.960 6.030 8,987,974 -0.17(-2.74%)
Dec 12, 2024 6.400 6.510 6.180 6.200 9,601,320 -0.48(-7.19%)
Dec 11, 2024 6.480 6.780 6.425 6.680 10,174,325 +0.28(+4.37%)
Dec 10, 2024 6.570 6.625 6.370 6.400 7,356,063 -0.09(-1.39%)
Dec 09, 2024 6.420 6.850 6.350 6.490 11,018,683 +0.40(+6.57%)
Dec 06, 2024 6.210 6.210 5.990 6.090 7,471,916 -0.11(-1.77%)
Dec 05, 2024 6.250 6.310 6.095 6.200 6,746,129 -0.07(-1.12%)
Dec 04, 2024 6.310 6.460 6.240 6.270 8,189,023 -0.07(-1.10%)
Dec 03, 2024 6.000 6.380 6.000 6.340 11,246,886 +0.40(+6.73%)
Dec 02, 2024 6.040 6.120 5.890 5.940 7,642,872 -0.17(-2.78%)
Nov 29, 2024 6.230 6.300 6.090 6.110 5,146,585 -0.03(-0.49%)
Nov 27, 2024 6.200 6.300 6.120 6.140 8,581,698 +0.00(+0.00%)
Nov 26, 2024 6.090 6.170 6.020 6.140 6,772,683 +0.06(+0.99%)
Nov 25, 2024 6.090 6.170 6.010 6.080 8,699,756 -0.23(-3.65%)
Nov 22, 2024 6.490 6.500 6.300 6.310 9,315,680 -0.13(-2.02%)
Nov 21, 2024 6.590 6.610 6.380 6.440 7,765,822 -0.10(-1.53%)
Nov 20, 2024 6.550 6.650 6.420 6.540 8,310,097 -0.12(-1.80%)
Nov 19, 2024 6.640 6.670 6.450 6.660 7,855,357 +0.05(+0.76%)
Nov 18, 2024 6.650 6.790 6.555 6.610 9,043,179 +0.27(+4.26%)
Nov 15, 2024 6.510 6.625 6.260 6.340 26,871,680 -0.11(-1.63%)
Nov 14, 2024 6.115 6.585 6.105 6.445 14,942,366 +0.27(+4.37%)
Nov 13, 2024 6.375 6.425 6.125 6.175 9,794,830 -0.12(-1.90%)
Nov 12, 2024 6.145 6.295 6.110 6.295 11,447,931 +0.09(+1.45%)
Nov 11, 2024 6.155 6.285 5.975 6.205 13,920,836 -0.26(-4.02%)
Nov 08, 2024 6.635 6.685 6.405 6.465 7,869,818 -0.29(-4.29%)
Nov 07, 2024 6.845 6.875 6.585 6.755 10,052,969 +0.20(+3.05%)
Nov 06, 2024 6.455 6.746 6.365 6.555 14,079,443 -0.34(-4.93%)
Nov 05, 2024 7.045 7.144 6.855 6.895 7,173,210 -0.10(-1.43%)
Nov 04, 2024 7.264 7.264 6.936 6.995 7,336,951 -0.18(-2.51%)
Nov 01, 2024 7.464 7.524 7.164 7.174 9,556,003 -0.20(-2.71%)
Oct 31, 2024 7.454 7.454 7.165 7.374 13,928,455 -0.31(-4.03%)
Oct 30, 2024 7.764 7.804 7.524 7.684 9,472,947 -0.25(-3.15%)
Oct 29, 2024 7.784 8.049 7.754 7.934 9,242,574 +0.28(+3.66%)
Oct 28, 2024 7.574 7.764 7.574 7.654 7,335,892 -0.01(-0.13%)
Oct 25, 2024 7.744 7.834 7.528 7.664 9,492,831 -0.15(-1.92%)
Oct 24, 2024 7.884 7.940 7.544 7.814 12,522,939 +0.03(+0.39%)
Oct 23, 2024 7.664 7.812 7.584 7.784 12,206,721 -0.13(-1.64%)
Oct 22, 2024 7.774 8.004 7.674 7.914 15,956,687 +0.33(+4.35%)
Oct 21, 2024 7.714 7.794 7.404 7.584 16,876,020 +0.29(+3.97%)
Oct 18, 2024 6.485 7.364 6.445 7.294 19,260,832 +0.97(+15.32%)
Oct 17, 2024 6.555 6.565 6.245 6.325 9,690,499 -0.17(-2.62%)
Oct 16, 2024 6.715 6.850 6.495 6.495 7,616,352 -0.08(-1.22%)
Oct 15, 2024 6.475 6.615 6.375 6.575 7,552,030 +0.05(+0.77%)
Oct 14, 2024 6.425 6.535 6.415 6.525 5,016,798 +0.01(+0.15%)
Oct 11, 2024 6.615 6.705 6.505 6.515 7,229,320 -0.06(-0.91%)
Oct 10, 2024 6.245 6.635 6.205 6.575 10,807,351 +0.34(+5.45%)
Oct 09, 2024 6.175 6.255 6.105 6.235 7,086,383 -0.04(-0.64%)
Oct 08, 2024 6.115 6.285 6.025 6.275 10,315,224 +0.08(+1.29%)
Oct 07, 2024 6.325 6.335 6.105 6.195 6,581,430 -0.17(-2.67%)
Oct 04, 2024 6.355 6.745 6.345 6.365 12,410,010 +0.02(+0.31%)
Oct 03, 2024 6.265 6.355 6.195 6.345 7,388,330 -0.02(-0.31%)
Oct 02, 2024 6.185 6.425 6.175 6.365 10,704,526 +0.18(+2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.