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 |
| Mar 18, 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 19 453 600 |
| Mar 17, 2016 | $6.42 | $6.42 | $6.42 | $6.42 | 7 833 600 |
| Mar 16, 2016 | $6.25 | $6.25 | $6.25 | $6.25 | 4 702 500 |
| Mar 15, 2016 | $5.77 | $5.77 | $5.77 | $5.77 | 3 890 500 |
| Mar 14, 2016 | $5.64 | $5.64 | $5.64 | $5.64 | 7 211 400 |
| Mar 11, 2016 | $5.74 | $5.74 | $5.74 | $5.74 | 3 105 900 |
| Mar 10, 2016 | $5.74 | $5.74 | $5.74 | $5.74 | 3 661 600 |
| Mar 09, 2016 | $5.32 | $5.32 | $5.32 | $5.32 | 3 193 200 |
| Mar 08, 2016 | $5.29 | $5.29 | $5.29 | $5.29 | 4 294 300 |
| Mar 07, 2016 | $5.36 | $5.36 | $5.36 | $5.36 | 4 822 900 |
| Mar 04, 2016 | $4.88 | $4.88 | $4.88 | $4.88 | 5 976 300 |
| Mar 03, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 2 553 300 |
| Mar 02, 2016 | $4.45 | $4.45 | $4.45 | $4.45 | 2 225 900 |
| Mar 01, 2016 | $4.33 | $4.33 | $4.33 | $4.33 | 2 540 600 |
| Feb 29, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 2 225 800 |
| Feb 26, 2016 | $4.62 | $4.62 | $4.62 | $4.62 | 2 713 100 |
| Feb 25, 2016 | $4.64 | $4.64 | $4.64 | $4.64 | 2 192 200 |
| Feb 24, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 3 074 800 |
| Feb 23, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 2 256 100 |
| Feb 22, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 2 383 700 |
| Feb 19, 2016 | $4.39 | $4.39 | $4.39 | $4.39 | 2 282 800 |
| Feb 18, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 2 478 400 |
| Feb 17, 2016 | $4.26 | $4.26 | $4.26 | $4.26 | 1 918 600 |
| Feb 16, 2016 | $4.14 | $4.14 | $4.14 | $4.14 | 2 371 200 |
| Feb 12, 2016 | $4.33 | $4.33 | $4.33 | $4.33 | 2 763 100 |
