First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
5.84
+0.28 (5.04%)
At close: Jan 17, 2025, 4:00 PM
5.83
-0.01 (-0.17%)
After-hours: Jan 17, 2025, 5:34 PM EST
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.49 | 5.93 | 5.40 | 5.84 | 5.84 | 5.04% | 18,401,069 |
| Jan 16, 2025 | 5.68 | 5.78 | 5.55 | 5.56 | 5.56 | -1.42% | 17,050,517 |
| Jan 15, 2025 | 6.04 | 6.07 | 5.55 | 5.64 | 5.64 | -3.42% | 24,596,866 |
| Jan 14, 2025 | 5.59 | 5.95 | 5.59 | 5.84 | 5.84 | 5.23% | 16,056,278 |
| Jan 13, 2025 | 5.75 | 5.75 | 5.54 | 5.55 | 5.55 | -5.13% | 12,186,338 |
| Jan 10, 2025 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | -0.51% | 14,494,781 |
| Jan 8, 2025 | 5.95 | 5.99 | 5.74 | 5.88 | 5.88 | -0.84% | 14,409,885 |
| Jan 7, 2025 | 5.91 | 6.16 | 5.86 | 5.93 | 5.93 | 2.60% | 17,359,374 |
| Jan 6, 2025 | 5.86 | 5.98 | 5.70 | 5.78 | 5.78 | -0.17% | 11,556,329 |
| Jan 3, 2025 | 5.94 | 5.99 | 5.73 | 5.79 | 5.79 | -2.69% | 12,646,999 |
| Jan 2, 2025 | 5.60 | 5.99 | 5.58 | 5.95 | 5.95 | 8.38% | 13,726,395 |
| Dec 31, 2024 | 5.38 | 5.54 | 5.37 | 5.49 | 5.49 | 1.86% | 10,343,274 |
| Dec 30, 2024 | 5.45 | 5.54 | 5.35 | 5.39 | 5.39 | -2.71% | 13,619,552 |
| Dec 27, 2024 | 5.56 | 5.60 | 5.46 | 5.54 | 5.54 | -2.46% | 8,582,615 |
| Dec 26, 2024 | 5.55 | 5.81 | 5.54 | 5.68 | 5.68 | 1.79% | 5,211,234 |
| Dec 24, 2024 | 5.55 | 5.59 | 5.46 | 5.58 | 5.58 | 1.27% | 5,144,007 |
| Dec 23, 2024 | 5.42 | 5.55 | 5.41 | 5.51 | 5.51 | 0.92% | 9,379,559 |
| Dec 20, 2024 | 5.53 | 5.66 | 5.44 | 5.46 | 5.46 | 0.18% | 13,564,024 |
| Dec 19, 2024 | 5.50 | 5.59 | 5.42 | 5.45 | 5.45 | -0.91% | 7,217,973 |
| Dec 18, 2024 | 5.83 | 5.86 | 5.47 | 5.50 | 5.50 | -6.30% | 14,105,022 |
| Dec 17, 2024 | 5.79 | 5.89 | 5.74 | 5.87 | 5.87 | -0.84% | 9,310,175 |
| Dec 16, 2024 | 6.04 | 6.08 | 5.85 | 5.92 | 5.92 | -1.82% | 9,280,531 |
| Dec 13, 2024 | 6.10 | 6.13 | 5.96 | 6.03 | 6.03 | -2.74% | 8,987,971 |
| Dec 12, 2024 | 6.40 | 6.51 | 6.18 | 6.20 | 6.20 | -7.19% | 9,610,315 |
| Dec 11, 2024 | 6.48 | 6.78 | 6.43 | 6.68 | 6.68 | 4.37% | 10,183,748 |
| Dec 10, 2024 | 6.57 | 6.63 | 6.37 | 6.40 | 6.40 | -1.39% | 7,364,574 |
| Dec 9, 2024 | 6.42 | 6.85 | 6.35 | 6.49 | 6.49 | 6.57% | 11,024,955 |
| Dec 6, 2024 | 6.21 | 6.21 | 5.99 | 6.09 | 6.09 | -1.77% | 7,470,993 |
| Dec 5, 2024 | 6.25 | 6.31 | 6.10 | 6.20 | 6.20 | -1.12% | 6,752,391 |
| Dec 4, 2024 | 6.31 | 6.46 | 6.24 | 6.27 | 6.27 | -1.10% | 8,191,068 |
| Dec 3, 2024 | 6.00 | 6.38 | 6.00 | 6.34 | 6.34 | 6.73% | 11,258,122 |
| Dec 2, 2024 | 6.04 | 6.12 | 5.89 | 5.94 | 5.94 | -2.78% | 7,648,263 |
| Nov 29, 2024 | 6.23 | 6.30 | 6.09 | 6.11 | 6.11 | -0.49% | 5,139,285 |
| Nov 27, 2024 | 6.20 | 6.30 | 6.12 | 6.14 | 6.14 | - | 8,581,694 |
| Nov 26, 2024 | 6.09 | 6.17 | 6.02 | 6.14 | 6.14 | 0.99% | 6,773,333 |
| Nov 25, 2024 | 6.10 | 6.17 | 6.01 | 6.08 | 6.08 | -3.65% | 8,714,512 |
| Nov 22, 2024 | 6.49 | 6.50 | 6.30 | 6.31 | 6.31 | -2.02% | 9,315,678 |
| Nov 21, 2024 | 6.59 | 6.61 | 6.38 | 6.44 | 6.44 | -1.53% | 7,769,134 |
| Nov 20, 2024 | 6.55 | 6.65 | 6.42 | 6.54 | 6.54 | -1.80% | 8,375,869 |
| Nov 19, 2024 | 6.64 | 6.67 | 6.45 | 6.66 | 6.66 | 0.76% | 7,862,568 |
| Nov 18, 2024 | 6.65 | 6.79 | 6.56 | 6.61 | 6.61 | 4.26% | 9,044,545 |
| Nov 15, 2024 | 6.51 | 6.63 | 6.26 | 6.34 | 6.34 | -1.71% | 26,871,676 |
| Nov 14, 2024 | 6.12 | 6.59 | 6.11 | 6.45 | 6.45 | 4.37% | 14,944,831 |
| Nov 13, 2024 | 6.38 | 6.43 | 6.13 | 6.18 | 6.18 | -1.90% | 9,788,269 |
| Nov 12, 2024 | 6.15 | 6.30 | 6.12 | 6.30 | 6.30 | 1.45% | 11,439,934 |
| Nov 11, 2024 | 6.16 | 6.29 | 5.98 | 6.21 | 6.21 | -4.02% | 13,933,463 |
| Nov 8, 2024 | 6.64 | 6.69 | 6.41 | 6.47 | 6.47 | -4.29% | 7,863,712 |
| Nov 7, 2024 | 6.85 | 6.88 | 6.59 | 6.76 | 6.76 | 3.05% | 10,053,166 |
| Nov 6, 2024 | 6.46 | 6.75 | 6.37 | 6.56 | 6.56 | -4.93% | 14,078,488 |
| Nov 5, 2024 | 7.05 | 7.15 | 6.86 | 6.90 | 6.90 | -1.43% | 7,196,011 |
| Nov 4, 2024 | 7.27 | 7.27 | 6.94 | 7.00 | 7.00 | -2.51% | 7,339,210 |
| Nov 1, 2024 | 7.47 | 7.53 | 7.17 | 7.18 | 7.18 | -2.71% | 9,330,404 |
| Oct 31, 2024 | 7.46 | 7.46 | 7.17 | 7.38 | 7.37 | -4.03% | 13,918,038 |
| Oct 30, 2024 | 7.77 | 7.81 | 7.53 | 7.69 | 7.68 | -3.15% | 9,467,749 |
| Oct 29, 2024 | 7.79 | 8.06 | 7.76 | 7.94 | 7.93 | 3.66% | 9,235,527 |
| Oct 28, 2024 | 7.58 | 7.77 | 7.58 | 7.66 | 7.65 | -0.13% | 7,330,913 |
| Oct 25, 2024 | 7.75 | 7.84 | 7.53 | 7.67 | 7.66 | -1.92% | 9,485,468 |
| Oct 24, 2024 | 7.89 | 7.95 | 7.55 | 7.82 | 7.81 | 0.39% | 12,514,734 |
| Oct 23, 2024 | 7.67 | 7.82 | 7.59 | 7.79 | 7.78 | -1.64% | 12,199,354 |
| Oct 22, 2024 | 7.78 | 8.01 | 7.68 | 7.92 | 7.91 | 4.35% | 15,951,711 |
| Oct 21, 2024 | 7.72 | 7.80 | 7.41 | 7.59 | 7.58 | 3.97% | 16,864,911 |
| Oct 18, 2024 | 6.49 | 7.37 | 6.45 | 7.30 | 7.29 | 15.32% | 19,245,891 |
| Oct 17, 2024 | 6.56 | 6.57 | 6.25 | 6.33 | 6.33 | -2.62% | 9,683,993 |
| Oct 16, 2024 | 6.72 | 6.86 | 6.50 | 6.50 | 6.50 | -1.22% | 7,618,461 |
| Oct 15, 2024 | 6.48 | 6.62 | 6.38 | 6.58 | 6.58 | 0.77% | 7,547,291 |
| Oct 14, 2024 | 6.43 | 6.54 | 6.42 | 6.53 | 6.53 | 0.15% | 5,012,913 |
| Oct 11, 2024 | 6.62 | 6.71 | 6.51 | 6.52 | 6.52 | -0.91% | 7,223,714 |
| Oct 10, 2024 | 6.25 | 6.64 | 6.21 | 6.58 | 6.58 | 5.45% | 10,799,955 |
| Oct 9, 2024 | 6.18 | 6.26 | 6.11 | 6.24 | 6.24 | -0.64% | 7,082,188 |
| Oct 8, 2024 | 6.12 | 6.29 | 6.03 | 6.28 | 6.28 | 1.29% | 10,309,857 |
| Oct 7, 2024 | 6.33 | 6.34 | 6.11 | 6.20 | 6.20 | -2.67% | 6,576,529 |
| Oct 4, 2024 | 6.36 | 6.75 | 6.35 | 6.37 | 6.37 | 0.31% | 12,404,255 |
| Oct 3, 2024 | 6.27 | 6.36 | 6.20 | 6.35 | 6.35 | -0.31% | 7,386,826 |
| Oct 2, 2024 | 6.19 | 6.43 | 6.18 | 6.37 | 6.37 | 2.91% | 10,698,579 |
| Oct 1, 2024 | 6.09 | 6.26 | 6.01 | 6.19 | 6.19 | 3.17% | 12,340,149 |
| Sep 30, 2024 | 6.15 | 6.21 | 5.95 | 6.00 | 6.00 | -4.76% | 11,347,655 |
| Sep 27, 2024 | 6.51 | 6.57 | 6.25 | 6.30 | 6.30 | -3.67% | 8,326,018 |
| Sep 26, 2024 | 6.53 | 6.60 | 6.48 | 6.54 | 6.54 | 2.19% | 10,795,975 |
| Sep 25, 2024 | 6.43 | 6.55 | 6.37 | 6.40 | 6.40 | -1.23% | 10,601,800 |
| Sep 24, 2024 | 6.18 | 6.54 | 6.07 | 6.48 | 6.48 | 7.11% | 12,011,080 |
| Sep 23, 2024 | 6.16 | 6.34 | 6.04 | 6.05 | 6.05 | -2.26% | 7,091,153 |
| Sep 20, 2024 | 6.15 | 6.20 | 6.05 | 6.19 | 6.19 | 2.31% | 15,928,923 |
| Sep 19, 2024 | 6.13 | 6.17 | 5.95 | 6.05 | 6.05 | 3.07% | 14,308,537 |
| Sep 18, 2024 | 6.10 | 6.34 | 5.86 | 5.87 | 5.87 | -3.61% | 19,438,850 |
| Sep 17, 2024 | 6.13 | 6.30 | 6.08 | 6.09 | 6.09 | -1.46% | 11,671,555 |
| Sep 16, 2024 | 6.15 | 6.27 | 6.03 | 6.18 | 6.18 | 0.82% | 13,968,789 |
| Sep 13, 2024 | 5.98 | 6.20 | 5.94 | 6.13 | 6.13 | 5.87% | 15,914,142 |
| Sep 12, 2024 | 5.30 | 5.87 | 5.25 | 5.79 | 5.79 | 11.99% | 14,936,985 |
| Sep 11, 2024 | 4.80 | 5.18 | 4.73 | 5.17 | 5.17 | 7.93% | 13,647,075 |
| Sep 10, 2024 | 4.71 | 4.80 | 4.62 | 4.79 | 4.79 | 3.68% | 7,441,020 |
| Sep 9, 2024 | 4.67 | 4.78 | 4.60 | 4.62 | 4.62 | -0.22% | 6,605,556 |
| Sep 6, 2024 | 4.95 | 4.96 | 4.59 | 4.63 | 4.63 | -4.93% | 14,683,052 |
| Sep 5, 2024 | 5.10 | 5.14 | 4.71 | 4.87 | 4.87 | -7.94% | 16,735,689 |
| Sep 4, 2024 | 5.25 | 5.43 | 5.21 | 5.29 | 5.29 | 0.19% | 7,039,756 |
| Sep 3, 2024 | 5.48 | 5.55 | 5.20 | 5.28 | 5.28 | -5.55% | 7,786,671 |
| Aug 30, 2024 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | - | 4,038,160 |
| Aug 29, 2024 | 5.61 | 5.68 | 5.57 | 5.59 | 5.59 | 0.90% | 5,170,772 |
| Aug 28, 2024 | 5.60 | 5.64 | 5.45 | 5.54 | 5.54 | -4.32% | 6,572,755 |
| Aug 27, 2024 | 5.72 | 5.80 | 5.68 | 5.79 | 5.79 | -0.34% | 4,096,628 |
| Aug 26, 2024 | 5.90 | 5.92 | 5.76 | 5.81 | 5.81 | 0.52% | 5,190,319 |