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 )

6.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 6.160 6.730 6.160 6.680 31,969,130 +0.54(+8.79%)
Mar 12, 2025 6.140 6.260 6.080 6.140 27,227,336 +0.01(+0.16%)
Mar 11, 2025 5.690 6.180 5.670 6.130 25,349,410 +0.58(+10.45%)
Mar 10, 2025 5.790 5.819 5.450 5.550 20,122,864 -0.36(-6.09%)
Mar 07, 2025 5.800 6.020 5.720 5.910 14,330,272 +0.07(+1.20%)
Mar 06, 2025 5.720 5.979 5.720 5.840 21,644,908 +0.01(+0.17%)
Mar 05, 2025 5.380 5.840 5.380 5.830 17,369,266 +0.45(+8.36%)
Mar 04, 2025 5.420 5.475 5.090 5.380 19,659,328 +0.02(+0.37%)
Mar 03, 2025 5.540 5.620 5.330 5.360 16,801,968 -0.01(-0.19%)
Feb 28, 2025 5.220 5.390 5.160 5.370 24,716,596 +0.02(+0.37%)
Feb 27, 2025 5.610 5.630 5.340 5.350 18,907,448 -0.36(-6.30%)
Feb 26, 2025 5.510 5.830 5.440 5.710 24,812,190 +0.24(+4.39%)
Feb 25, 2025 5.610 5.623 5.320 5.470 25,115,578 -0.20(-3.53%)
Feb 24, 2025 5.610 5.730 5.410 5.670 19,334,730 +0.12(+2.16%)
Feb 21, 2025 5.670 5.780 5.500 5.550 25,381,752 -0.21(-3.65%)
Feb 20, 2025 5.400 5.810 5.320 5.760 16,055,078 +0.39(+7.26%)
Feb 19, 2025 5.345 5.380 5.240 5.370 19,283,610 -0.02(-0.37%)
Feb 18, 2025 5.520 5.520 5.330 5.390 16,926,488 -0.05(-0.92%)
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 13,988,950 -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 5.780 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%)
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.