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 |
| Feb 29, 2024 | $4.53 | $4.64 | $4.47 | $4.49 | 4 792 981 |
| Feb 28, 2024 | $4.55 | $4.55 | $4.37 | $4.43 | 4 925 980 |
| Feb 27, 2024 | $4.64 | $4.67 | $4.57 | $4.59 | 4 054 515 |
| Feb 26, 2024 | $4.61 | $4.63 | $4.46 | $4.60 | 6 519 218 |
| Feb 23, 2024 | $4.46 | $4.67 | $4.29 | $4.65 | 7 403 228 |
| Feb 22, 2024 | $4.48 | $4.71 | $4.44 | $4.48 | 10 138 230 |
| Feb 21, 2024 | $4.50 | $4.51 | $4.40 | $4.45 | 5 823 235 |
| Feb 20, 2024 | $4.60 | $4.62 | $4.45 | $4.53 | 5 628 921 |
| Feb 16, 2024 | $4.51 | $4.63 | $4.46 | $4.55 | 6 633 291 |
| Feb 15, 2024 | $4.39 | $4.55 | $4.39 | $4.52 | 7 943 542 |
| Feb 14, 2024 | $4.26 | $4.33 | $4.18 | $4.29 | 5 579 883 |
| Feb 13, 2024 | $4.53 | $4.53 | $4.17 | $4.21 | 10 576 952 |
| Feb 12, 2024 | $4.62 | $4.68 | $4.56 | $4.59 | 4 632 961 |
| Feb 09, 2024 | $4.66 | $4.66 | $4.54 | $4.58 | 4 368 339 |
| Feb 08, 2024 | $4.67 | $4.71 | $4.62 | $4.65 | 3 805 967 |
| Feb 07, 2024 | $4.71 | $4.79 | $4.67 | $4.67 | 5 865 380 |
| Feb 06, 2024 | $4.64 | $4.77 | $4.61 | $4.73 | 4 207 433 |
| Feb 05, 2024 | $4.67 | $4.73 | $4.55 | $4.60 | 5 167 452 |
| Feb 02, 2024 | $4.72 | $4.82 | $4.62 | $4.80 | 6 963 004 |
| Feb 01, 2024 | $4.68 | $4.93 | $4.67 | $4.91 | 9 092 501 |
| Jan 31, 2024 | $4.67 | $4.76 | $4.62 | $4.62 | 7 899 892 |
| Jan 30, 2024 | $4.65 | $4.76 | $4.57 | $4.65 | 8 019 606 |
| Jan 29, 2024 | $4.91 | $4.91 | $4.54 | $4.59 | 20 694 509 |
| Jan 26, 2024 | $4.87 | $4.94 | $4.82 | $4.86 | 4 268 600 |
| Jan 25, 2024 | $4.89 | $4.93 | $4.82 | $4.87 | 5 889 173 |
