First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
5.46
+0.01 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.53 | 5.66 | 5.44 | 5.46 | 5.46 | 0.18% | 13,520,372 |
| 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% | 9,310,200 |
| 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% | 8,988,000 |
| 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% | 7,364,600 |
| Dec 9, 2024 | 6.42 | 6.85 | 6.35 | 6.49 | 6.49 | 6.57% | 11,025,000 |
| Dec 6, 2024 | 6.21 | 6.21 | 5.99 | 6.09 | 6.09 | -1.77% | 7,471,000 |
| Dec 5, 2024 | 6.25 | 6.31 | 6.10 | 6.20 | 6.20 | -1.12% | 6,752,400 |
| Dec 4, 2024 | 6.31 | 6.46 | 6.24 | 6.27 | 6.27 | -1.10% | 8,191,100 |
| 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% | 7,648,300 |
| Nov 29, 2024 | 6.23 | 6.30 | 6.09 | 6.11 | 6.11 | -0.49% | 5,139,300 |
| Nov 27, 2024 | 6.20 | 6.30 | 6.12 | 6.14 | 6.14 | - | 8,581,700 |
| 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% | 9,315,700 |
| 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% | 8,375,900 |
| Nov 19, 2024 | 6.64 | 6.67 | 6.45 | 6.66 | 6.66 | 0.76% | 7,862,600 |
| 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% | 26,871,700 |
| 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% | 9,788,300 |
| 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% | 13,933,500 |
| 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 | 6.75 | 3.05% | 10,053,200 |
| Nov 6, 2024 | 6.46 | 6.75 | 6.37 | 6.56 | 6.56 | -4.93% | 14,078,500 |
| Nov 5, 2024 | 7.05 | 7.15 | 6.86 | 6.90 | 6.89 | -1.43% | 7,196,011 |
| Nov 4, 2024 | 7.27 | 7.27 | 6.94 | 7.00 | 6.99 | -2.51% | 7,339,210 |
| Nov 1, 2024 | 7.47 | 7.53 | 7.17 | 7.18 | 7.17 | -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% | 9,485,500 |
| 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% | 12,199,400 |
| 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% | 19,245,900 |
| Oct 17, 2024 | 6.56 | 6.57 | 6.25 | 6.33 | 6.33 | -2.62% | 9,684,000 |
| Oct 16, 2024 | 6.72 | 6.86 | 6.50 | 6.50 | 6.50 | -1.22% | 7,618,500 |
| Oct 15, 2024 | 6.48 | 6.62 | 6.38 | 6.58 | 6.58 | 0.77% | 7,547,300 |
| 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% | 10,800,000 |
| Oct 9, 2024 | 6.18 | 6.26 | 6.11 | 6.24 | 6.24 | -0.64% | 7,082,200 |
| Oct 8, 2024 | 6.12 | 6.29 | 6.03 | 6.28 | 6.28 | 1.29% | 10,309,900 |
| 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% | 10,698,600 |
| 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% | 10,796,000 |
| 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% | 12,011,100 |
| Sep 23, 2024 | 6.16 | 6.34 | 6.04 | 6.05 | 6.05 | -2.26% | 7,091,200 |
| 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% | 19,438,900 |
| Sep 17, 2024 | 6.13 | 6.30 | 6.08 | 6.09 | 6.09 | -1.46% | 11,671,600 |
| 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% | 14,937,000 |
| Sep 11, 2024 | 4.80 | 5.18 | 4.73 | 5.17 | 5.17 | 7.93% | 13,647,100 |
| 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% | 6,605,600 |
| Sep 6, 2024 | 4.95 | 4.96 | 4.59 | 4.63 | 4.63 | -4.93% | 14,683,100 |
| Sep 5, 2024 | 5.10 | 5.14 | 4.71 | 4.87 | 4.87 | -7.94% | 16,735,700 |
| Sep 4, 2024 | 5.25 | 5.43 | 5.21 | 5.29 | 5.29 | 0.19% | 7,073,448 |
| Sep 3, 2024 | 5.48 | 5.55 | 5.20 | 5.28 | 5.28 | -5.55% | 7,786,700 |
| Aug 30, 2024 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | - | 4,038,200 |
| Aug 29, 2024 | 5.61 | 5.68 | 5.57 | 5.59 | 5.59 | 0.90% | 5,170,800 |
| Aug 28, 2024 | 5.60 | 5.64 | 5.45 | 5.54 | 5.54 | -4.32% | 6,572,800 |
| 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 |
| Aug 23, 2024 | 5.77 | 5.84 | 5.65 | 5.78 | 5.78 | 1.76% | 4,958,805 |
| Aug 22, 2024 | 5.75 | 5.79 | 5.63 | 5.68 | 5.68 | -2.91% | 4,164,343 |
| Aug 21, 2024 | 5.76 | 5.88 | 5.69 | 5.85 | 5.85 | 1.56% | 4,858,800 |
| Aug 20, 2024 | 5.87 | 5.95 | 5.71 | 5.76 | 5.76 | -0.17% | 6,136,900 |
| Aug 19, 2024 | 5.55 | 5.78 | 5.53 | 5.77 | 5.77 | 3.96% | 7,360,844 |
| Aug 16, 2024 | 5.53 | 5.62 | 5.44 | 5.55 | 5.55 | 0.91% | 7,671,637 |
| Aug 15, 2024 | 5.47 | 5.56 | 5.33 | 5.50 | 5.49 | 2.61% | 6,973,200 |
| Aug 14, 2024 | 5.32 | 5.38 | 5.22 | 5.36 | 5.35 | 0.19% | 6,200,519 |
| Aug 13, 2024 | 5.19 | 5.45 | 5.14 | 5.35 | 5.34 | 3.28% | 6,992,539 |
| Aug 12, 2024 | 5.15 | 5.25 | 5.01 | 5.18 | 5.17 | 2.98% | 7,736,100 |
| Aug 9, 2024 | 5.00 | 5.03 | 4.92 | 5.03 | 5.02 | 2.03% | 3,783,400 |
| Aug 8, 2024 | 4.92 | 5.03 | 4.82 | 4.93 | 4.92 | 2.28% | 5,017,314 |
| Aug 7, 2024 | 5.10 | 5.11 | 4.81 | 4.82 | 4.81 | -3.41% | 5,772,900 |
| Aug 6, 2024 | 4.83 | 5.09 | 4.76 | 4.99 | 4.98 | 3.53% | 5,699,248 |
| Aug 5, 2024 | 4.50 | 4.90 | 4.43 | 4.82 | 4.81 | -4.74% | 10,079,114 |
| Aug 2, 2024 | 5.42 | 5.43 | 4.88 | 5.06 | 5.05 | -5.42% | 11,456,900 |
| Aug 1, 2024 | 5.75 | 5.81 | 5.13 | 5.35 | 5.34 | -13.43% | 16,500,322 |