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 |
| Nov 09, 2023 | $4.81 | $5.00 | $4.65 | $4.65 | 6 106 687 |
| Nov 08, 2023 | $4.77 | $4.92 | $4.75 | $4.75 | 5 790 848 |
| Nov 07, 2023 | $4.55 | $4.84 | $4.45 | $4.78 | 7 801 237 |
| Nov 06, 2023 | $4.78 | $4.90 | $4.64 | $4.64 | 6 563 812 |
| Nov 03, 2023 | $4.58 | $4.95 | $4.48 | $4.85 | 9 547 292 |
| Nov 02, 2023 | $5.20 | $5.25 | $4.38 | $4.45 | 18 658 176 |
| Nov 01, 2023 | $5.15 | $5.25 | $5.09 | $5.19 | 5 591 923 |
| Oct 31, 2023 | $5.38 | $5.49 | $5.15 | $5.15 | 5 278 987 |
| Oct 30, 2023 | $5.56 | $5.63 | $5.37 | $5.44 | 4 458 570 |
| Oct 27, 2023 | $5.41 | $5.48 | $5.25 | $5.48 | 5 097 771 |
| Oct 26, 2023 | $5.38 | $5.44 | $5.24 | $5.39 | 4 340 717 |
| Oct 25, 2023 | $5.46 | $5.67 | $5.37 | $5.37 | 4 968 267 |
| Oct 24, 2023 | $5.44 | $5.57 | $5.41 | $5.51 | 4 163 548 |
| Oct 23, 2023 | $5.50 | $5.63 | $5.28 | $5.48 | 5 119 148 |
| Oct 20, 2023 | $5.70 | $5.86 | $5.55 | $5.57 | 9 104 296 |
| Oct 19, 2023 | $5.60 | $5.70 | $5.51 | $5.68 | 4 817 881 |
| Oct 18, 2023 | $5.75 | $5.90 | $5.58 | $5.62 | 6 750 683 |
| Oct 17, 2023 | $5.41 | $5.68 | $5.39 | $5.68 | 5 382 448 |
| Oct 16, 2023 | $5.37 | $5.45 | $5.29 | $5.40 | 4 717 643 |
| Oct 13, 2023 | $5.09 | $5.51 | $5.02 | $5.39 | 12 156 246 |
| Oct 12, 2023 | $5.10 | $5.15 | $4.85 | $4.92 | 6 318 614 |
| Oct 11, 2023 | $5.18 | $5.26 | $5.05 | $5.12 | 6 274 798 |
| Oct 10, 2023 | $5.14 | $5.21 | $5.06 | $5.09 | 4 829 709 |
| Oct 09, 2023 | $5.26 | $5.33 | $5.16 | $5.23 | 3 033 264 |
| Oct 06, 2023 | $5.10 | $5.27 | $5.05 | $5.21 | 4 447 689 |
