NYSE:AG
First Majestic Silver Corp Stock Price (Quote)
$7.29
-0.190 (-2.54%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.19 | $8.42 | Friday, 10th May 2024 AG stock ended at $7.29. This is 2.54% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.23% from a day low at $7.26 to a day high of $7.64. |
| 90 days | $4.17 | $8.42 | |
| 52 weeks | $4.17 | $8.42 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $5.50 | $5.52 | $5.38 | $5.41 | 6 369 477 |
| Jun 16, 2023 | $5.62 | $5.69 | $5.53 | $5.57 | 4 856 312 |
| Jun 15, 2023 | $5.50 | $5.60 | $5.49 | $5.59 | 3 242 702 |
| Jun 14, 2023 | $5.73 | $5.76 | $5.50 | $5.57 | 4 393 327 |
| Jun 13, 2023 | $5.76 | $5.83 | $5.61 | $5.63 | 3 300 649 |
| Jun 12, 2023 | $5.72 | $5.73 | $5.65 | $5.70 | 3 155 911 |
| Jun 09, 2023 | $5.86 | $5.86 | $5.73 | $5.74 | 2 924 449 |
| Jun 08, 2023 | $5.86 | $5.99 | $5.84 | $5.86 | 3 562 705 |
| Jun 07, 2023 | $5.87 | $6.00 | $5.75 | $5.76 | 4 357 534 |
| Jun 06, 2023 | $5.89 | $5.89 | $5.75 | $5.86 | 3 309 477 |
| Jun 05, 2023 | $5.94 | $5.94 | $5.85 | $5.89 | 2 822 150 |
| Jun 02, 2023 | $6.08 | $6.15 | $5.88 | $5.93 | 4 362 521 |
| Jun 01, 2023 | $5.77 | $6.11 | $5.77 | $6.02 | 4 426 408 |
| May 31, 2023 | $5.67 | $5.79 | $5.63 | $5.77 | 4 478 602 |
| May 30, 2023 | $5.79 | $5.81 | $5.62 | $5.70 | 4 673 966 |
| May 26, 2023 | $5.77 | $5.91 | $5.71 | $5.75 | 4 863 626 |
| May 25, 2023 | $5.90 | $5.93 | $5.74 | $5.76 | 5 106 459 |
| May 24, 2023 | $6.13 | $6.13 | $5.94 | $5.95 | 4 262 813 |
| May 23, 2023 | $6.07 | $6.18 | $6.02 | $6.13 | 3 550 597 |
| May 22, 2023 | $6.20 | $6.24 | $6.12 | $6.12 | 2 238 396 |
| May 19, 2023 | $6.23 | $6.32 | $6.15 | $6.20 | 3 660 476 |
| May 18, 2023 | $6.12 | $6.17 | $6.02 | $6.16 | 3 828 328 |
| May 17, 2023 | $6.22 | $6.33 | $6.13 | $6.28 | 3 419 345 |
| May 16, 2023 | $6.35 | $6.40 | $6.24 | $6.26 | 3 582 506 |
| May 15, 2023 | $6.34 | $6.49 | $6.34 | $6.43 | 3 439 907 |
