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 |
| Oct 05, 2023 | $4.99 | $5.07 | $4.97 | $5.05 | 3 614 177 |
| Oct 04, 2023 | $5.15 | $5.15 | $4.96 | $5.01 | 3 788 789 |
| Oct 03, 2023 | $4.95 | $5.17 | $4.92 | $5.16 | 5 632 540 |
| Oct 02, 2023 | $5.02 | $5.08 | $4.84 | $4.95 | 6 730 978 |
| Sep 29, 2023 | $5.23 | $5.33 | $5.05 | $5.13 | 5 148 468 |
| Sep 28, 2023 | $4.94 | $5.08 | $4.89 | $5.07 | 4 874 742 |
| Sep 27, 2023 | $4.88 | $4.95 | $4.81 | $4.92 | 5 188 599 |
| Sep 26, 2023 | $5.00 | $5.04 | $4.85 | $4.85 | 5 366 827 |
| Sep 25, 2023 | $5.08 | $5.13 | $4.99 | $5.05 | 4 995 655 |
| Sep 22, 2023 | $5.25 | $5.30 | $5.10 | $5.11 | 4 578 470 |
| Sep 21, 2023 | $5.21 | $5.26 | $5.12 | $5.14 | 5 732 791 |
| Sep 20, 2023 | $5.37 | $5.45 | $5.30 | $5.31 | 4 982 582 |
| Sep 19, 2023 | $5.66 | $5.67 | $5.34 | $5.34 | 5 605 934 |
| Sep 18, 2023 | $5.81 | $5.82 | $5.61 | $5.62 | 4 256 620 |
| Sep 15, 2023 | $5.70 | $5.89 | $5.70 | $5.80 | 7 181 389 |
| Sep 14, 2023 | $5.57 | $5.69 | $5.47 | $5.59 | 4 172 389 |
| Sep 13, 2023 | $5.51 | $5.59 | $5.48 | $5.54 | 3 580 086 |
| Sep 12, 2023 | $5.52 | $5.64 | $5.50 | $5.50 | 2 693 954 |
| Sep 11, 2023 | $5.64 | $5.75 | $5.55 | $5.58 | 2 679 403 |
| Sep 08, 2023 | $5.62 | $5.73 | $5.52 | $5.52 | 3 803 198 |
| Sep 07, 2023 | $5.65 | $5.69 | $5.59 | $5.60 | 2 751 067 |
| Sep 06, 2023 | $5.72 | $5.84 | $5.68 | $5.68 | 2 789 505 |
| Sep 05, 2023 | $5.87 | $5.97 | $5.72 | $5.77 | 3 516 489 |
| Sep 01, 2023 | $6.24 | $6.26 | $5.95 | $5.95 | 3 086 703 |
| Aug 31, 2023 | $6.21 | $6.27 | $6.10 | $6.13 | 2 403 831 |
