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 |
| Jan 24, 2024 | $5.09 | $5.13 | $4.77 | $4.81 | 7 838 664 |
| Jan 23, 2024 | $4.96 | $5.03 | $4.80 | $4.94 | 5 757 779 |
| Jan 22, 2024 | $4.58 | $4.97 | $4.54 | $4.88 | 7 986 523 |
| Jan 19, 2024 | $4.75 | $4.75 | $4.54 | $4.71 | 6 690 171 |
| Jan 18, 2024 | $4.72 | $4.73 | $4.58 | $4.65 | 7 812 500 |
| Jan 17, 2024 | $5.00 | $5.01 | $4.69 | $4.71 | 9 359 782 |
| Jan 16, 2024 | $5.45 | $5.48 | $5.03 | $5.04 | 13 428 243 |
| Jan 12, 2024 | $5.59 | $5.81 | $5.56 | $5.60 | 9 075 354 |
| Jan 11, 2024 | $5.48 | $5.51 | $5.19 | $5.31 | 8 029 094 |
| Jan 10, 2024 | $5.46 | $5.53 | $5.35 | $5.49 | 4 735 866 |
| Jan 09, 2024 | $5.56 | $5.56 | $5.44 | $5.46 | 4 155 763 |
| Jan 08, 2024 | $5.51 | $5.62 | $5.45 | $5.52 | 5 072 073 |
| Jan 05, 2024 | $5.62 | $5.79 | $5.52 | $5.57 | 6 022 678 |
| Jan 04, 2024 | $5.59 | $5.66 | $5.50 | $5.62 | 5 551 969 |
| Jan 03, 2024 | $5.71 | $5.75 | $5.51 | $5.56 | 8 528 125 |
| Jan 02, 2024 | $6.13 | $6.19 | $5.94 | $5.98 | 6 766 368 |
| Dec 29, 2023 | $6.10 | $6.21 | $6.02 | $6.15 | 6 126 113 |
| Dec 28, 2023 | $6.33 | $6.44 | $6.19 | $6.19 | 4 922 680 |
| Dec 27, 2023 | $6.34 | $6.50 | $6.29 | $6.42 | 5 829 767 |
| Dec 26, 2023 | $6.31 | $6.41 | $6.21 | $6.37 | 3 518 284 |
| Dec 22, 2023 | $6.49 | $6.61 | $6.21 | $6.26 | 7 984 770 |
| Dec 21, 2023 | $6.22 | $6.41 | $6.14 | $6.32 | 6 897 152 |
| Dec 20, 2023 | $6.46 | $6.46 | $6.10 | $6.10 | 7 032 949 |
| Dec 19, 2023 | $6.11 | $6.50 | $6.04 | $6.38 | 7 517 290 |
| Dec 18, 2023 | $6.15 | $6.19 | $6.02 | $6.07 | 3 832 566 |
