First Majestic Silver Cor... (AG)
5.64
-0.20 (-3.42%)
At close: Jan 15, 2025, 10:22 AM
AG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.59 | 5.95 | 5.59 | 5.84 | 0.29 | 5.23% | 15,504,992 |
| Jan 13, 2025 | 5.75 | 5.75 | 5.54 | 5.55 | -0.30 | -5.13% | 12,186,338 |
| Jan 10, 2025 | 6.05 | 6.05 | 5.80 | 5.85 | -0.03 | -0.51% | 14,494,800 |
| Jan 8, 2025 | 5.95 | 5.99 | 5.74 | 5.88 | -0.05 | -0.84% | 14,409,900 |
| Jan 7, 2025 | 5.91 | 6.16 | 5.86 | 5.93 | 0.15 | 2.60% | 17,359,400 |
| Jan 6, 2025 | 5.86 | 5.98 | 5.70 | 5.78 | -0.01 | -0.17% | 11,556,329 |
| Jan 3, 2025 | 5.94 | 5.99 | 5.73 | 5.79 | -0.16 | -2.69% | 12,647,000 |
| Jan 2, 2025 | 5.60 | 5.99 | 5.58 | 5.95 | 0.46 | 8.38% | 13,726,400 |
| Dec 31, 2024 | 5.38 | 5.54 | 5.37 | 5.49 | 0.10 | 1.86% | 10,343,300 |
| Dec 30, 2024 | 5.45 | 5.54 | 5.35 | 5.39 | -0.15 | -2.71% | 13,619,600 |
| Dec 27, 2024 | 5.56 | 5.60 | 5.46 | 5.54 | -0.14 | -2.46% | 8,582,615 |
| Dec 26, 2024 | 5.55 | 5.81 | 5.54 | 5.68 | 0.10 | 1.79% | 5,211,234 |
| Dec 24, 2024 | 5.55 | 5.59 | 5.46 | 5.58 | 0.07 | 1.27% | 5,144,007 |
| Dec 23, 2024 | 5.42 | 5.55 | 5.41 | 5.51 | 0.05 | 0.92% | 9,379,600 |
| Dec 20, 2024 | 5.53 | 5.66 | 5.44 | 5.46 | 0.01 | 0.18% | 13,564,024 |
| Dec 19, 2024 | 5.50 | 5.59 | 5.42 | 5.45 | -0.05 | -0.91% | 7,217,973 |
| Dec 18, 2024 | 5.83 | 5.86 | 5.47 | 5.50 | -0.37 | -6.30% | 14,105,022 |
| Dec 17, 2024 | 5.79 | 5.89 | 5.74 | 5.87 | -0.05 | -0.84% | 9,310,200 |
| Dec 16, 2024 | 6.04 | 6.08 | 5.85 | 5.92 | -0.11 | -1.82% | 9,280,531 |
| Dec 13, 2024 | 6.10 | 6.13 | 5.96 | 6.03 | -0.17 | -2.74% | 8,988,000 |
| Dec 12, 2024 | 6.40 | 6.51 | 6.18 | 6.20 | -0.48 | -7.19% | 9,610,315 |
| Dec 11, 2024 | 6.48 | 6.78 | 6.43 | 6.68 | 0.28 | 4.37% | 10,183,748 |
| Dec 10, 2024 | 6.57 | 6.63 | 6.37 | 6.40 | -0.09 | -1.39% | 7,364,600 |
| Dec 9, 2024 | 6.42 | 6.85 | 6.35 | 6.49 | 0.40 | 6.57% | 11,025,000 |
| Dec 6, 2024 | 6.21 | 6.21 | 5.99 | 6.09 | -0.11 | -1.77% | 7,471,000 |
| Dec 5, 2024 | 6.25 | 6.31 | 6.10 | 6.20 | -0.07 | -1.12% | 6,752,400 |
| Dec 4, 2024 | 6.31 | 6.46 | 6.24 | 6.27 | -0.07 | -1.10% | 8,191,100 |
| Dec 3, 2024 | 6.00 | 6.38 | 6.00 | 6.34 | 0.40 | 6.73% | 11,258,122 |
| Dec 2, 2024 | 6.04 | 6.12 | 5.89 | 5.94 | -0.17 | -2.78% | 7,648,300 |
| Nov 29, 2024 | 6.23 | 6.30 | 6.09 | 6.11 | -0.03 | -0.49% | 5,139,300 |
| Nov 27, 2024 | 6.20 | 6.30 | 6.12 | 6.14 | 0.00 | 0.00% | 8,581,700 |
| Nov 26, 2024 | 6.09 | 6.17 | 6.02 | 6.14 | 0.06 | 0.99% | 6,773,333 |
| Nov 25, 2024 | 6.10 | 6.17 | 6.01 | 6.08 | -0.23 | -3.65% | 8,714,512 |
| Nov 22, 2024 | 6.49 | 6.50 | 6.30 | 6.31 | -0.13 | -2.02% | 9,315,700 |
| Nov 21, 2024 | 6.59 | 6.61 | 6.38 | 6.44 | -0.10 | -1.53% | 7,769,134 |
| Nov 20, 2024 | 6.55 | 6.65 | 6.42 | 6.54 | -0.12 | -1.80% | 8,375,900 |
| Nov 19, 2024 | 6.64 | 6.67 | 6.45 | 6.66 | 0.05 | 0.76% | 7,862,600 |
| Nov 18, 2024 | 6.65 | 6.79 | 6.56 | 6.61 | 0.27 | 4.26% | 9,044,545 |
| Nov 15, 2024 | 6.51 | 6.63 | 6.26 | 6.34 | -0.11 | -1.71% | 26,871,700 |
| Nov 14, 2024 | 6.12 | 6.59 | 6.11 | 6.45 | 0.27 | 4.37% | 14,944,831 |
| Nov 13, 2024 | 6.38 | 6.43 | 6.13 | 6.18 | -0.12 | -1.90% | 9,788,300 |
| Nov 12, 2024 | 6.15 | 6.30 | 6.12 | 6.30 | 0.09 | 1.45% | 11,439,934 |
| Nov 11, 2024 | 6.16 | 6.29 | 5.98 | 6.21 | -0.26 | -4.02% | 13,933,500 |
| Nov 8, 2024 | 6.64 | 6.69 | 6.41 | 6.47 | -0.29 | -4.29% | 7,863,712 |
| Nov 7, 2024 | 6.85 | 6.88 | 6.59 | 6.76 | 0.20 | 3.05% | 10,053,200 |
| Nov 6, 2024 | 6.46 | 6.75 | 6.37 | 6.56 | -0.34 | -4.93% | 14,078,500 |
| Nov 5, 2024 | 7.05 | 7.15 | 6.86 | 6.90 | -0.10 | -1.43% | 7,196,011 |
| Nov 4, 2024 | 7.27 | 7.27 | 6.94 | 7.00 | -0.18 | -2.51% | 7,339,210 |
| Nov 1, 2024 | 7.47 | 7.53 | 7.17 | 7.18 | -0.20 | -2.71% | 9,330,404 |
| Oct 31, 2024 | 7.46 | 7.46 | 7.17 | 7.38 | -0.31 | -4.03% | 13,918,038 |