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)

6.630 -0.060 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 6.670 6.700 6.470 6.630 19,416,488 -0.06(-0.90%)
Mar 31, 2025 6.760 6.760 6.400 6.690 19,359,618 -0.07(-1.04%)
Mar 28, 2025 7.010 7.060 6.680 6.760 21,118,876 -0.21(-3.01%)
Mar 27, 2025 6.940 7.100 6.800 6.970 14,730,671 +0.18(+2.65%)
Mar 26, 2025 6.920 7.008 6.760 6.790 15,013,361 -0.10(-1.45%)
Mar 25, 2025 7.210 7.280 6.860 6.890 17,922,140 -0.07(-1.01%)
Mar 24, 2025 6.920 7.040 6.830 6.960 19,098,568 +0.04(+0.58%)
Mar 21, 2025 6.910 7.010 6.750 6.920 26,921,948 -0.14(-1.98%)
Mar 20, 2025 7.040 7.170 6.950 7.060 20,591,998 -0.19(-2.62%)
Mar 19, 2025 7.180 7.328 7.034 7.250 22,864,648 +0.02(+0.28%)
Mar 18, 2025 7.320 7.500 7.180 7.230 24,510,012 +0.14(+1.97%)
Mar 17, 2025 6.700 7.140 6.700 7.090 20,157,442 +0.41(+6.14%)
Mar 14, 2025 6.790 6.810 6.600 6.680 19,780,922 +0.00(+0.00%)
Mar 13, 2025 6.160 6.730 6.160 6.680 31,969,130 +0.54(+8.79%)
Mar 12, 2025 6.140 6.260 6.080 6.140 27,227,336 +0.01(+0.16%)
Mar 11, 2025 5.690 6.180 5.670 6.130 25,349,410 +0.58(+10.45%)
Mar 10, 2025 5.790 5.819 5.450 5.550 20,122,864 -0.36(-6.09%)
Mar 07, 2025 5.800 6.020 5.720 5.910 14,330,272 +0.07(+1.20%)
Mar 06, 2025 5.720 5.979 5.720 5.840 21,644,908 +0.01(+0.17%)
Mar 05, 2025 5.380 5.840 5.380 5.830 17,369,266 +0.45(+8.36%)
Mar 04, 2025 5.420 5.475 5.090 5.380 19,659,328 +0.02(+0.37%)
Mar 03, 2025 5.540 5.620 5.330 5.360 16,801,968 -0.01(-0.19%)
Feb 28, 2025 5.220 5.390 5.160 5.370 24,716,596 +0.02(+0.37%)
Feb 27, 2025 5.610 5.630 5.340 5.350 18,907,448 -0.36(-6.30%)
Feb 26, 2025 5.510 5.830 5.440 5.710 24,812,190 +0.24(+4.39%)
Feb 25, 2025 5.610 5.623 5.320 5.470 25,115,578 -0.20(-3.53%)
Feb 24, 2025 5.610 5.730 5.410 5.670 19,334,730 +0.12(+2.16%)
Feb 21, 2025 5.670 5.780 5.500 5.550 25,381,752 -0.21(-3.65%)
Feb 20, 2025 5.400 5.810 5.320 5.760 16,055,078 +0.39(+7.26%)
Feb 19, 2025 5.345 5.380 5.240 5.370 19,283,610 -0.02(-0.37%)
Feb 18, 2025 5.520 5.520 5.330 5.390 16,926,488 -0.05(-0.92%)
Feb 14, 2025 5.960 5.960 5.394 5.440 26,162,374 -0.26(-4.56%)
Feb 13, 2025 5.790 5.790 5.610 5.700 18,349,266 -0.09(-1.55%)
Feb 12, 2025 5.590 5.930 5.580 5.790 18,843,724 +0.18(+3.21%)
Feb 11, 2025 5.610 5.720 5.520 5.610 13,988,950 -0.09(-1.58%)
Feb 10, 2025 5.820 5.930 5.650 5.700 16,664,643 +0.07(+1.24%)
Feb 07, 2025 5.950 5.990 5.600 5.630 21,973,628 -0.19(-3.26%)
Feb 06, 2025 6.020 6.025 5.780 5.820 15,463,188 -0.20(-3.32%)
Feb 05, 2025 6.150 6.230 5.940 6.020 25,084,864 -0.14(-2.27%)
Feb 04, 2025 5.870 6.250 5.820 6.160 25,659,304 +0.45(+7.88%)
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.