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 )

5.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 6.050 6.050 5.800 5.850 14,494,785 -0.03(-0.51%)
Jan 08, 2025 5.950 5.990 5.740 5.880 14,409,887 -0.05(-0.84%)
Jan 07, 2025 5.910 6.160 5.855 5.930 17,366,080 +0.15(+2.60%)
Jan 06, 2025 5.860 5.980 5.700 5.780 11,555,934 -0.01(-0.17%)
Jan 03, 2025 5.940 5.990 5.730 5.790 12,647,003 -0.16(-2.69%)
Jan 02, 2025 5.600 5.990 5.580 5.950 13,721,019 +0.46(+8.38%)
Dec 31, 2024 5.490 0 +0.10(+1.86%)
Dec 30, 2024 5.450 5.540 5.350 5.390 13,616,342 -0.15(-2.71%)
Dec 27, 2024 5.560 5.600 5.460 5.540 8,582,616 -0.14(-2.46%)
Dec 26, 2024 5.550 5.810 5.540 5.680 5,208,241 +0.10(+1.79%)
Dec 24, 2024 5.550 5.590 5.460 5.580 5,144,009 +0.07(+1.27%)
Dec 23, 2024 5.420 5.550 5.405 5.510 9,377,833 +0.05(+0.92%)
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 6,766,897 -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 9,601,420 -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 6,746,131 -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 8,310,104 -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(-1.71%)
Nov 14, 2024 6.120 6.590 6.110 6.450 14,930,782 +0.27(+4.37%)
Nov 13, 2024 6.380 6.430 6.130 6.180 9,787,237 -0.12(-1.90%)
Nov 12, 2024 6.150 6.300 6.115 6.300 11,439,056 +0.09(+1.45%)
Nov 11, 2024 6.160 6.290 5.980 6.210 13,910,044 -0.26(-4.02%)
Nov 08, 2024 6.640 6.690 6.410 6.470 7,863,717 -0.29(-4.29%)
Nov 07, 2024 6.850 6.880 6.590 6.760 10,045,176 +0.20(+3.05%)
Nov 06, 2024 6.460 6.752 6.370 6.560 14,068,528 -0.34(-4.93%)
Nov 05, 2024 7.050 7.150 6.860 6.900 7,167,649 -0.10(-1.43%)
Nov 04, 2024 7.270 7.270 6.941 7.000 7,331,264 -0.18(-2.51%)
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.