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 |
| Aug 30, 2023 | $6.35 | $6.40 | $6.20 | $6.24 | 3 929 033 |
| Aug 29, 2023 | $6.17 | $6.31 | $6.10 | $6.30 | 4 401 946 |
| Aug 28, 2023 | $5.97 | $6.23 | $5.94 | $6.16 | 3 211 867 |
| Aug 25, 2023 | $5.99 | $6.05 | $5.84 | $5.93 | 2 980 362 |
| Aug 24, 2023 | $6.00 | $6.20 | $5.94 | $5.99 | 4 543 211 |
| Aug 23, 2023 | $6.03 | $6.18 | $5.99 | $6.06 | 6 631 840 |
| Aug 22, 2023 | $5.93 | $5.97 | $5.82 | $5.94 | 2 417 029 |
| Aug 21, 2023 | $5.89 | $5.93 | $5.77 | $5.89 | 3 338 246 |
| Aug 18, 2023 | $5.81 | $5.89 | $5.76 | $5.85 | 3 105 576 |
| Aug 17, 2023 | $5.92 | $5.95 | $5.77 | $5.86 | 4 275 661 |
| Aug 16, 2023 | $5.86 | $5.94 | $5.79 | $5.79 | 3 230 226 |
| Aug 15, 2023 | $6.09 | $6.12 | $5.87 | $5.89 | 4 890 215 |
| Aug 14, 2023 | $6.30 | $6.31 | $6.09 | $6.15 | 4 653 624 |
| Aug 11, 2023 | $6.07 | $6.39 | $6.06 | $6.39 | 5 637 142 |
| Aug 10, 2023 | $6.08 | $6.13 | $5.92 | $6.09 | 4 647 969 |
| Aug 09, 2023 | $6.00 | $6.07 | $5.96 | $6.00 | 3 862 751 |
| Aug 08, 2023 | $5.84 | $6.02 | $5.77 | $6.00 | 2 993 836 |
| Aug 07, 2023 | $6.03 | $6.04 | $5.89 | $5.96 | 2 627 770 |
| Aug 04, 2023 | $5.99 | $6.23 | $5.99 | $6.07 | 6 258 111 |
| Aug 03, 2023 | $6.06 | $6.07 | $5.87 | $5.93 | 6 887 205 |
| Aug 02, 2023 | $6.36 | $6.36 | $6.08 | $6.15 | 5 249 197 |
| Aug 01, 2023 | $6.51 | $6.53 | $6.34 | $6.40 | 4 474 238 |
| Jul 31, 2023 | $6.45 | $6.82 | $6.44 | $6.68 | 3 814 711 |
| Jul 28, 2023 | $6.36 | $6.46 | $6.30 | $6.37 | 3 816 796 |
| Jul 27, 2023 | $6.69 | $6.68 | $6.28 | $6.28 | 6 639 751 |
