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)

8.293 -0.117 (-1.39%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 6, 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 (%)
Jun 05, 2025 7.790 8.520 7.765 8.410 58,498,640 +1.13(+15.52%)
Jun 04, 2025 7.080 7.290 7.060 7.280 36,285,504 +0.23(+3.26%)
Jun 03, 2025 6.810 7.070 6.760 7.050 33,519,972 +0.17(+2.47%)
Jun 02, 2025 6.410 6.990 6.390 6.880 41,831,604 +0.71(+11.51%)
May 30, 2025 6.050 6.200 6.000 6.170 17,015,604 +0.04(+0.65%)
May 29, 2025 6.440 6.485 6.110 6.130 15,696,071 -0.20(-3.16%)
May 28, 2025 6.170 6.545 6.091 6.330 23,157,212 +0.16(+2.59%)
May 27, 2025 5.860 6.230 5.830 6.170 24,446,012 +0.28(+4.75%)
May 23, 2025 5.920 5.980 5.765 5.890 23,515,716 +0.02(+0.34%)
May 22, 2025 5.920 5.940 5.720 5.870 23,757,194 -0.09(-1.51%)
May 21, 2025 5.950 6.040 5.831 5.960 20,049,618 +0.04(+0.68%)
May 20, 2025 5.690 5.930 5.580 5.920 19,563,336 +0.24(+4.23%)
May 19, 2025 5.630 5.700 5.550 5.680 8,469,805 +0.07(+1.25%)
May 16, 2025 5.530 5.620 5.490 5.610 16,813,336 -0.05(-0.88%)
May 15, 2025 5.650 5.690 5.495 5.660 22,078,564 +0.03(+0.53%)
May 14, 2025 5.700 5.730 5.520 5.630 21,357,420 -0.17(-2.93%)
May 13, 2025 5.860 5.915 5.660 5.800 22,941,972 -0.03(-0.51%)
May 12, 2025 5.770 5.910 5.635 5.830 31,717,958 -0.07(-1.19%)
May 09, 2025 5.630 5.900 5.500 5.900 21,791,680 +0.39(+7.08%)
May 08, 2025 6.270 6.347 5.500 5.510 32,797,594 -0.75(-11.98%)
May 07, 2025 6.200 6.350 6.080 6.260 21,942,684 -0.13(-2.03%)
May 06, 2025 6.190 6.400 6.050 6.390 25,234,008 +0.36(+5.97%)
May 05, 2025 6.090 6.145 5.820 6.030 23,215,020 +0.12(+2.03%)
May 02, 2025 5.960 6.020 5.750 5.910 21,397,794 +0.03(+0.51%)
May 01, 2025 6.110 6.105 5.860 5.880 19,992,172 -0.38(-6.07%)
Apr 30, 2025 6.120 6.290 6.100 6.260 15,985,855 +0.01(+0.16%)
Apr 29, 2025 6.200 6.360 6.160 6.250 17,390,292 +0.01(+0.16%)
Apr 28, 2025 6.180 6.250 6.083 6.240 18,529,264 +0.05(+0.81%)
Apr 25, 2025 6.050 6.250 6.000 6.190 18,116,750 -0.05(-0.80%)
Apr 24, 2025 6.290 6.320 6.130 6.240 15,429,948 +0.04(+0.65%)
Apr 23, 2025 5.950 6.340 5.940 6.200 27,977,812 +0.11(+1.81%)
Apr 22, 2025 6.500 6.520 6.080 6.090 26,323,406 -0.37(-5.73%)
Apr 21, 2025 6.760 6.850 6.300 6.460 14,962,062 -0.06(-0.92%)
Apr 17, 2025 6.580 6.660 6.450 6.520 17,880,044 -0.18(-2.69%)
Apr 16, 2025 6.830 6.920 6.370 6.700 22,465,840 +0.10(+1.52%)
Apr 15, 2025 6.700 6.740 6.530 6.600 18,722,032 -0.05(-0.75%)
Apr 14, 2025 6.190 6.720 6.180 6.650 23,103,646 +0.36(+5.72%)
Apr 11, 2025 6.310 6.500 6.215 6.290 26,368,524 +0.27(+4.49%)
Apr 10, 2025 5.880 6.160 5.805 6.020 26,342,662 +0.09(+1.52%)
Apr 09, 2025 5.440 6.020 5.390 5.930 32,751,936 +0.69(+13.17%)
Apr 08, 2025 5.750 5.750 5.185 5.240 23,565,340 -0.20(-3.68%)
Apr 07, 2025 5.500 5.860 5.240 5.440 16,465,331 -0.14(-2.51%)
Apr 04, 2025 6.100 6.140 5.490 5.580 26,985,424 -0.86(-13.35%)
Apr 03, 2025 6.100 6.549 6.030 6.440 21,779,450 -0.25(-3.74%)
Apr 02, 2025 6.580 6.720 6.465 6.690 17,077,716 +0.06(+0.90%)
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 Of Service.