Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver Corp. Ordinary Shares (Canada) (NY: AG )

5.440 -0.260 (-4.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.960 5.960 5.394 5.440 26,162,374 -0.26(-4.56%)
Feb 13, 2025 5.790 5.790 5.610 5.700 18,349,266 -0.09(-1.55%)
Feb 12, 2025 5.590 5.930 5.580 5.790 18,843,724 +0.18(+3.21%)
Feb 11, 2025 5.610 5.720 5.520 5.610 13,988,948 -0.09(-1.58%)
Feb 10, 2025 5.820 5.930 5.650 5.700 16,664,643 +0.07(+1.24%)
Feb 07, 2025 5.950 5.990 5.600 5.630 21,973,628 -0.19(-3.26%)
Feb 06, 2025 6.020 6.025 5.780 5.820 15,463,188 -0.20(-3.32%)
Feb 05, 2025 6.150 6.230 5.940 6.020 25,084,864 -0.14(-2.27%)
Feb 04, 2025 5.870 6.250 5.820 6.160 25,659,304 +0.45(+7.88%)
Feb 03, 2025 5.660 5.915 5.590 5.710 17,818,824 +0.01(+0.18%)
Jan 31, 2025 5.970 6.015 5.655 5.700 19,693,866 -0.29(-4.84%)
Jan 30, 2025 5.770 6.040 5.750 5.990 22,329,832 +0.45(+8.12%)
Jan 29, 2025 5.340 5.610 5.340 5.540 20,359,908 +0.20(+3.75%)
Jan 28, 2025 5.320 5.405 5.140 5.340 19,188,436 +0.07(+1.33%)
Jan 27, 2025 5.520 5.520 5.200 5.270 19,040,952 -0.35(-6.23%)
Jan 24, 2025 5.770 5.820 5.600 5.620 17,691,816 +0.01(+0.18%)
Jan 23, 2025 5.480 5.669 5.470 5.610 17,855,416 +0.00(+0.00%)
Jan 22, 2025 5.770 5.800 5.571 5.610 14,086,646 -0.12(-2.09%)
Jan 21, 2025 5.860 6.100 5.720 5.730 17,444,368 -0.11(-1.88%)
Jan 17, 2025 5.490 5.930 5.400 5.840 18,401,072 +0.28(+5.04%)
Jan 16, 2025 5.680 5.750 5.550 5.560 17,047,020 -0.08(-1.42%)
Jan 15, 2025 6.040 6.070 5.550 5.640 24,592,674 -0.20(-3.42%)
Jan 14, 2025 5.590 5.945 5.590 5.840 16,032,397 +0.29(+5.23%)
Jan 13, 2025 5.750 5.750 5.535 5.550 12,181,310 -0.30(-5.13%)
Jan 10, 2025 6.050 6.050 5.800 5.850 14,494,785 -0.03(-0.51%)
Jan 08, 2025 5.950 5.990 5.740 5.880 14,409,887 -0.05(-0.84%)
Jan 07, 2025 5.910 6.160 5.855 5.930 17,366,080 +0.15(+2.60%)
Jan 06, 2025 5.860 5.980 5.700 5.780 11,555,934 -0.01(-0.17%)
Jan 03, 2025 5.940 5.990 5.730 5.790 12,647,003 -0.16(-2.69%)
Jan 02, 2025 5.600 5.990 5.580 5.950 13,721,019 +0.46(+8.38%)
Dec 31, 2024 5.490 0 +0.10(+1.86%)
Dec 30, 2024 5.450 5.540 5.350 5.390 13,616,342 -0.15(-2.71%)
Dec 27, 2024 5.560 5.600 5.460 5.540 8,582,616 -0.14(-2.46%)
Dec 26, 2024 5.550 5.810 5.540 5.680 5,208,241 +0.10(+1.79%)
Dec 24, 2024 5.550 5.590 5.460 5.580 5,144,009 +0.07(+1.27%)
Dec 23, 2024 5.420 5.550 5.405 5.510 9,377,833 +0.05(+0.92%)
Dec 20, 2024 5.530 5.660 5.435 5.460 13,564,029 +0.02(+0.37%)
Dec 19, 2024 5.500 5.590 5.420 5.440 6,766,897 -0.06(-1.09%)
Dec 18, 2024 5.830 5.860 5.470 5.500 14,048,925 -0.37(-6.30%)
Dec 17, 2024 5.790 5.890 5.735 5.870 9,306,116 -0.05(-0.84%)
Dec 16, 2024 6.040 6.080 5.850 5.920 9,280,271 -0.11(-1.82%)
Dec 13, 2024 6.100 6.130 5.960 6.030 8,987,974 -0.17(-2.74%)
Dec 12, 2024 6.400 6.510 6.180 6.200 9,601,420 -0.48(-7.19%)
Dec 11, 2024 6.480 6.780 6.425 6.680 10,174,325 +0.28(+4.37%)
Dec 10, 2024 6.570 6.625 6.370 6.400 7,356,063 -0.09(-1.39%)
Dec 09, 2024 6.420 6.850 6.350 6.490 11,018,683 +0.40(+6.57%)
Dec 06, 2024 6.210 6.210 5.990 6.090 7,471,916 -0.11(-1.77%)
Dec 05, 2024 6.250 6.310 6.095 6.200 6,746,131 -0.07(-1.12%)
Dec 04, 2024 6.310 6.460 6.240 6.270 8,189,023 -0.07(-1.10%)
Dec 03, 2024 6.000 6.380 6.000 6.340 11,246,886 +0.40(+6.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.