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 |
| Dec 15, 2023 | $6.19 | $6.26 | $6.04 | $6.11 | 7 348 667 |
| Dec 14, 2023 | $6.25 | $6.52 | $6.22 | $6.28 | 8 745 726 |
| Dec 13, 2023 | $5.45 | $6.11 | $5.43 | $6.10 | 6 631 210 |
| Dec 12, 2023 | $5.72 | $5.74 | $5.42 | $5.46 | 4 846 318 |
| Dec 11, 2023 | $5.60 | $5.74 | $5.53 | $5.71 | 4 728 868 |
| Dec 08, 2023 | $5.72 | $5.85 | $5.64 | $5.71 | 4 748 618 |
| Dec 07, 2023 | $5.95 | $5.99 | $5.83 | $5.93 | 4 198 066 |
| Dec 06, 2023 | $6.05 | $6.08 | $5.90 | $5.91 | 4 210 503 |
| Dec 05, 2023 | $6.05 | $6.09 | $5.85 | $5.97 | 5 205 328 |
| Dec 04, 2023 | $6.12 | $6.23 | $5.93 | $6.09 | 8 573 370 |
| Dec 01, 2023 | $5.95 | $6.26 | $5.88 | $6.25 | 7 726 389 |
| Nov 30, 2023 | $5.85 | $5.98 | $5.77 | $5.97 | 5 121 570 |
| Nov 29, 2023 | $5.90 | $5.95 | $5.82 | $5.90 | 5 334 353 |
| Nov 28, 2023 | $5.83 | $5.93 | $5.75 | $5.92 | 6 561 026 |
| Nov 27, 2023 | $5.77 | $5.84 | $5.63 | $5.78 | 6 283 958 |
| Nov 24, 2023 | $5.48 | $5.75 | $5.47 | $5.65 | 4 912 329 |
| Nov 22, 2023 | $5.46 | $5.51 | $5.34 | $5.44 | 3 776 206 |
| Nov 21, 2023 | $5.37 | $5.59 | $5.37 | $5.47 | 5 538 714 |
| Nov 20, 2023 | $5.12 | $5.28 | $5.09 | $5.24 | 4 218 941 |
| Nov 17, 2023 | $5.31 | $5.35 | $5.13 | $5.23 | 4 838 865 |
| Nov 16, 2023 | $5.22 | $5.40 | $5.18 | $5.27 | 7 477 637 |
| Nov 15, 2023 | $5.05 | $5.14 | $4.95 | $5.11 | 4 698 392 |
| Nov 14, 2023 | $4.75 | $5.04 | $4.68 | $5.03 | 7 604 452 |
| Nov 13, 2023 | $4.66 | $4.81 | $4.55 | $4.56 | 5 692 307 |
| Nov 10, 2023 | $4.60 | $4.63 | $4.51 | $4.58 | 4 864 288 |
