First Majestic Silver Corp. (AG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.32 | 8.33 | 8.00 | 8.10 | 8.10 | 470,200 |
| 27 Jun 2024 | 8.24 | 8.30 | 8.15 | 8.16 | 8.16 | 294,000 |
| 26 Jun 2024 | 8.07 | 8.18 | 7.99 | 8.14 | 8.14 | 271,600 |
| 25 Jun 2024 | 8.25 | 8.25 | 8.08 | 8.13 | 8.13 | 340,500 |
| 24 Jun 2024 | 8.41 | 8.56 | 8.30 | 8.32 | 8.32 | 267,200 |
| 21 Jun 2024 | 8.58 | 8.68 | 8.37 | 8.43 | 8.43 | 432,900 |
| 20 Jun 2024 | 8.55 | 8.75 | 8.46 | 8.75 | 8.75 | 471,500 |
| 19 Jun 2024 | 8.31 | 8.51 | 8.31 | 8.45 | 8.45 | 67,100 |
| 18 Jun 2024 | 8.28 | 8.55 | 8.23 | 8.46 | 8.46 | 341,700 |
| 17 Jun 2024 | 8.33 | 8.44 | 8.20 | 8.29 | 8.29 | 332,800 |
| 14 Jun 2024 | 8.37 | 8.50 | 8.26 | 8.40 | 8.40 | 555,200 |
| 13 Jun 2024 | 8.45 | 8.61 | 8.21 | 8.38 | 8.38 | 525,800 |
| 12 Jun 2024 | 8.96 | 9.09 | 8.39 | 8.50 | 8.50 | 749,100 |
| 11 Jun 2024 | 8.63 | 8.76 | 8.49 | 8.71 | 8.71 | 475,700 |
| 10 Jun 2024 | 8.75 | 8.78 | 8.46 | 8.75 | 8.75 | 387,800 |
| 07 Jun 2024 | 9.00 | 9.02 | 8.61 | 8.71 | 8.71 | 781,300 |
| 06 Jun 2024 | 9.22 | 9.49 | 9.16 | 9.38 | 9.38 | 350,000 |
| 05 Jun 2024 | 9.11 | 9.24 | 8.95 | 9.19 | 9.19 | 616,700 |
| 04 Jun 2024 | 9.51 | 9.52 | 9.06 | 9.09 | 9.09 | 758,800 |
| 03 Jun 2024 | 9.90 | 9.90 | 9.60 | 9.69 | 9.69 | 304,200 |
| 31 May 2024 | 9.93 | 10.14 | 9.70 | 9.76 | 9.76 | 632,900 |
| 30 May 2024 | 9.89 | 10.21 | 9.80 | 9.89 | 9.89 | 485,600 |
| 29 May 2024 | 10.11 | 10.24 | 9.96 | 10.00 | 10.00 | 446,300 |
| 28 May 2024 | 10.24 | 10.45 | 10.03 | 10.38 | 10.38 | 385,400 |
| 27 May 2024 | 10.06 | 10.72 | 10.03 | 10.16 | 10.16 | 260,900 |
| 24 May 2024 | 9.78 | 9.91 | 9.67 | 9.81 | 9.81 | 543,900 |
| 23 May 2024 | 9.83 | 9.98 | 9.60 | 9.68 | 9.68 | 1,024,800 |
| 22 May 2024 | 10.27 | 10.29 | 9.83 | 9.89 | 9.89 | 1,025,800 |
| 21 May 2024 | 10.82 | 10.82 | 10.30 | 10.41 | 10.41 | 1,363,700 |
| 17 May 2024 | 10.48 | 10.83 | 10.08 | 10.78 | 10.78 | 2,064,400 |
| 16 May 2024 | 10.03 | 10.16 | 9.92 | 10.10 | 10.10 | 603,200 |
| 16 May 2024 | 0.005 Dividend | |||||
| 15 May 2024 | 10.13 | 10.30 | 9.77 | 10.15 | 10.14 | 948,900 |
| 14 May 2024 | 9.91 | 9.99 | 9.61 | 9.93 | 9.93 | 630,000 |
| 13 May 2024 | 9.94 | 10.08 | 9.61 | 9.77 | 9.77 | 703,100 |
| 10 May 2024 | 10.45 | 10.45 | 9.92 | 9.97 | 9.97 | 987,300 |
| 09 May 2024 | 9.92 | 10.47 | 9.92 | 10.24 | 10.23 | 1,140,000 |
| 08 May 2024 | 9.68 | 9.93 | 9.53 | 9.76 | 9.76 | 874,900 |
| 07 May 2024 | 9.73 | 10.14 | 9.70 | 9.95 | 9.95 | 838,900 |
| 06 May 2024 | 9.43 | 9.91 | 9.43 | 9.72 | 9.72 | 1,233,400 |
| 03 May 2024 | 9.29 | 9.44 | 9.05 | 9.17 | 9.17 | 710,700 |
| 02 May 2024 | 9.08 | 9.35 | 9.05 | 9.21 | 9.21 | 544,400 |
| 01 May 2024 | 9.25 | 9.60 | 9.12 | 9.24 | 9.24 | 685,000 |
| 30 Apr 2024 | 9.03 | 9.37 | 8.95 | 9.18 | 9.18 | 847,700 |
| 29 Apr 2024 | 9.61 | 9.75 | 9.29 | 9.38 | 9.38 | 793,900 |
| 26 Apr 2024 | 9.61 | 9.72 | 9.23 | 9.60 | 9.60 | 993,800 |
| 25 Apr 2024 | 9.30 | 9.57 | 9.14 | 9.47 | 9.47 | 900,700 |
| 24 Apr 2024 | 9.22 | 9.43 | 9.20 | 9.31 | 9.31 | 645,500 |
| 23 Apr 2024 | 8.89 | 9.40 | 8.75 | 9.31 | 9.31 | 1,128,800 |
| 22 Apr 2024 | 8.62 | 9.14 | 8.51 | 9.00 | 9.00 | 1,456,300 |
| 19 Apr 2024 | 9.32 | 9.59 | 9.25 | 9.28 | 9.28 | 1,134,900 |
| 18 Apr 2024 | 9.51 | 9.73 | 9.28 | 9.33 | 9.33 | 919,000 |
| 17 Apr 2024 | 9.50 | 9.80 | 9.35 | 9.42 | 9.42 | 1,591,900 |
| 16 Apr 2024 | 9.94 | 9.94 | 9.29 | 9.46 | 9.46 | 2,488,500 |
| 15 Apr 2024 | 10.45 | 10.75 | 10.10 | 10.31 | 10.30 | 1,341,900 |
| 12 Apr 2024 | 11.42 | 11.58 | 10.19 | 10.37 | 10.36 | 2,736,200 |
| 11 Apr 2024 | 10.99 | 11.11 | 10.56 | 10.89 | 10.88 | 988,900 |
| 10 Apr 2024 | 10.37 | 11.34 | 10.27 | 10.81 | 10.80 | 1,641,300 |
| 09 Apr 2024 | 11.03 | 11.31 | 10.89 | 10.95 | 10.94 | 1,751,600 |
| 08 Apr 2024 | 10.81 | 11.12 | 10.40 | 10.80 | 10.79 | 1,776,600 |
| 05 Apr 2024 | 10.13 | 10.69 | 10.04 | 10.57 | 10.56 | 1,616,900 |
| 04 Apr 2024 | 9.95 | 10.42 | 9.84 | 10.18 | 10.17 | 2,048,900 |
| 03 Apr 2024 | 8.85 | 10.20 | 8.81 | 10.17 | 10.16 | 2,339,200 |
| 02 Apr 2024 | 8.54 | 8.74 | 8.43 | 8.74 | 8.74 | 1,034,500 |
| 01 Apr 2024 | 8.21 | 8.52 | 8.12 | 8.44 | 8.44 | 1,298,300 |
| 28 Mar 2024 | 7.66 | 8.02 | 7.55 | 7.95 | 7.95 | 993,500 |
| 27 Mar 2024 | 7.16 | 7.60 | 7.16 | 7.58 | 7.58 | 720,700 |
| 26 Mar 2024 | 7.40 | 7.46 | 7.14 | 7.14 | 7.14 | 609,300 |
| 25 Mar 2024 | 7.33 | 7.53 | 7.20 | 7.24 | 7.24 | 592,600 |
| 22 Mar 2024 | 7.31 | 7.44 | 7.22 | 7.27 | 7.27 | 454,900 |
| 21 Mar 2024 | 7.69 | 7.86 | 7.35 | 7.36 | 7.36 | 1,007,900 |
| 20 Mar 2024 | 7.12 | 7.63 | 7.09 | 7.53 | 7.53 | 863,200 |
| 19 Mar 2024 | 7.47 | 7.49 | 7.11 | 7.14 | 7.14 | 609,500 |
| 18 Mar 2024 | 7.63 | 7.65 | 7.49 | 7.56 | 7.56 | 400,600 |
| 15 Mar 2024 | 7.33 | 7.65 | 7.29 | 7.65 | 7.65 | 808,200 |
| 14 Mar 2024 | 7.36 | 7.38 | 7.22 | 7.30 | 7.30 | 588,000 |
| 13 Mar 2024 | 7.22 | 7.54 | 7.16 | 7.38 | 7.38 | 719,200 |
| 13 Mar 2024 | 0.006 Dividend | |||||
| 12 Mar 2024 | 7.16 | 7.28 | 7.01 | 7.27 | 7.26 | 709,900 |
| 11 Mar 2024 | 7.11 | 7.47 | 7.10 | 7.35 | 7.34 | 633,900 |
| 08 Mar 2024 | 7.21 | 7.28 | 7.02 | 7.17 | 7.16 | 780,800 |
| 07 Mar 2024 | 6.98 | 7.18 | 6.88 | 7.15 | 7.14 | 843,600 |
| 06 Mar 2024 | 6.76 | 6.98 | 6.76 | 6.89 | 6.88 | 904,400 |
| 05 Mar 2024 | 6.88 | 6.93 | 6.59 | 6.67 | 6.66 | 812,500 |
| 04 Mar 2024 | 6.52 | 6.79 | 6.49 | 6.78 | 6.77 | 1,072,300 |
| 01 Mar 2024 | 6.15 | 6.45 | 6.05 | 6.41 | 6.40 | 744,700 |
| 29 Feb 2024 | 6.12 | 6.27 | 6.09 | 6.11 | 6.10 | 602,600 |
| 28 Feb 2024 | 6.15 | 6.15 | 5.94 | 6.02 | 6.01 | 472,800 |
| 27 Feb 2024 | 6.27 | 6.30 | 6.19 | 6.23 | 6.22 | 479,100 |
| 26 Feb 2024 | 6.22 | 6.25 | 6.03 | 6.21 | 6.20 | 549,600 |
| 23 Feb 2024 | 5.98 | 6.30 | 5.78 | 6.29 | 6.28 | 716,300 |
| 22 Feb 2024 | 6.07 | 6.35 | 6.01 | 6.07 | 6.06 | 1,188,800 |
| 21 Feb 2024 | 6.12 | 6.12 | 5.96 | 6.03 | 6.02 | 526,800 |
| 20 Feb 2024 | 6.20 | 6.24 | 6.02 | 6.12 | 6.11 | 364,600 |
| 16 Feb 2024 | 6.08 | 6.23 | 6.03 | 6.15 | 6.14 | 518,200 |
| 15 Feb 2024 | 5.94 | 6.13 | 5.93 | 6.11 | 6.10 | 576,300 |
| 14 Feb 2024 | 5.75 | 5.86 | 5.67 | 5.84 | 5.83 | 411,700 |
| 13 Feb 2024 | 6.08 | 6.08 | 5.67 | 5.74 | 5.73 | 980,800 |
| 12 Feb 2024 | 6.19 | 6.29 | 6.15 | 6.19 | 6.18 | 268,600 |
| 09 Feb 2024 | 6.23 | 6.24 | 6.12 | 6.18 | 6.17 | 292,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.