Singapore markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.62+0.37 (+5.10%)
At close: 04:00PM EDT
7.66 +0.04 (+0.52%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.217.787.177.627.628,424,400
29 Sept 20227.127.286.957.257.256,874,900
28 Sept 20226.757.276.727.267.2610,516,200
27 Sept 20226.746.836.576.586.586,497,900
26 Sept 20226.706.846.446.546.549,529,500
23 Sept 20227.017.096.626.736.739,332,600
22 Sept 20227.687.817.317.347.345,933,400
21 Sept 20227.657.907.437.617.618,980,000
20 Sept 20227.747.747.467.567.568,616,600
19 Sept 20227.587.907.467.897.895,654,500
16 Sept 20227.527.897.417.677.679,209,400
15 Sept 20227.828.057.597.717.717,276,300
14 Sept 20228.078.117.897.927.925,539,400
13 Sept 20228.078.287.917.927.926,733,500
12 Sept 20228.388.708.338.478.478,107,800
09 Sept 20227.968.057.798.048.045,005,900
08 Sept 20227.547.807.517.797.796,010,100
07 Sept 20227.147.657.047.647.646,215,600
06 Sept 20227.407.557.157.157.155,963,800
02 Sept 20227.247.477.077.327.325,559,900
01 Sept 20227.157.176.947.007.005,994,200
31 Aug 20227.277.467.197.287.284,234,300
30 Aug 20227.537.587.267.297.294,708,100
29 Aug 20227.477.797.447.537.533,484,000
26 Aug 20228.028.107.517.607.605,473,400
25 Aug 20228.098.167.938.008.003,012,500
24 Aug 20227.668.007.567.997.994,278,900
23 Aug 20227.367.857.367.697.696,357,200
22 Aug 20227.267.417.197.347.344,615,800
19 Aug 20227.597.637.427.447.444,113,400
18 Aug 20227.767.897.707.757.754,406,300
17 Aug 20228.008.007.637.687.685,619,300
16 Aug 20228.058.187.978.098.093,309,800
15 Aug 20228.018.187.858.138.135,147,000
15 Aug 20220.006 Dividend
12 Aug 20228.238.478.168.378.366,725,400
11 Aug 20228.478.578.128.138.125,550,500
10 Aug 20228.488.618.288.458.444,517,200
09 Aug 20228.448.488.088.298.283,514,700
08 Aug 20228.288.528.258.428.416,094,800
05 Aug 20227.698.057.508.058.046,166,200
04 Aug 20227.508.257.428.058.047,629,300
03 Aug 20227.587.607.257.377.366,690,500
02 Aug 20227.687.897.567.597.585,113,100
01 Aug 20227.717.777.517.727.714,408,000
29 Jul 20227.547.727.307.667.655,671,800
28 Jul 20227.467.547.167.477.468,209,700
27 Jul 20226.697.156.657.137.127,504,100
26 Jul 20226.556.756.516.686.685,014,200
25 Jul 20226.636.676.316.546.548,032,400
22 Jul 20226.807.236.636.656.657,985,900
21 Jul 20227.027.026.666.776.7711,098,000
20 Jul 20227.217.387.017.037.024,214,200
19 Jul 20227.127.287.057.147.135,665,900
18 Jul 20227.097.267.057.077.063,908,300
15 Jul 20227.027.086.646.896.895,944,500
14 Jul 20226.686.906.476.896.899,962,500
13 Jul 20226.697.346.697.167.158,213,900
12 Jul 20226.857.026.646.816.817,796,000
11 Jul 20226.937.126.876.916.914,497,600
08 Jul 20227.207.306.917.077.064,553,700
07 Jul 20226.927.346.927.147.136,084,700
06 Jul 20226.916.936.606.856.855,674,800
05 Jul 20227.117.166.556.866.869,329,400
01 Jul 20227.017.556.937.437.425,746,400
30 Jun 20227.477.547.067.187.176,152,200
29 Jun 20227.807.877.407.547.535,045,200
28 Jun 20228.108.177.637.727.714,725,600
27 Jun 20228.128.207.948.098.084,351,200
24 Jun 20227.578.067.548.018.004,590,400
23 Jun 20227.787.917.417.587.576,577,700
22 Jun 20227.998.177.817.827.813,309,600
21 Jun 20227.948.367.888.088.074,212,800
17 Jun 20227.917.987.717.927.916,781,700
16 Jun 20227.808.147.658.028.016,196,100
15 Jun 20227.938.177.677.987.978,252,200
14 Jun 20228.008.017.577.717.705,062,400
13 Jun 20228.438.507.937.947.938,544,900
10 Jun 20228.108.958.038.918.908,008,700
09 Jun 20228.738.738.348.368.355,539,200
08 Jun 20228.698.908.568.788.773,066,900
07 Jun 20228.678.838.558.768.754,467,000
06 Jun 20229.159.288.678.768.755,793,700
03 Jun 20228.969.078.768.858.846,152,700
02 Jun 20228.389.178.389.099.087,937,600
01 Jun 20228.118.468.098.238.226,636,100
31 May 20228.358.517.907.977.966,415,200
27 May 20228.498.568.308.398.384,509,800
26 May 20228.118.328.078.318.305,168,800
25 May 20228.048.207.968.168.154,696,200
24 May 20228.298.398.008.248.236,201,900
24 May 20220.006 Dividend
23 May 20228.468.528.138.258.244,864,900
20 May 20228.448.508.108.308.296,208,200
19 May 20228.108.568.028.348.339,137,900
18 May 20228.228.247.837.837.825,888,000
17 May 20228.328.448.148.298.286,543,000
16 May 20228.288.328.048.138.127,128,500
13 May 20227.468.287.418.178.167,827,900
12 May 20228.108.107.247.437.4214,108,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...