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)

5.610 -0.050 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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 32,750,432 +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%)
Apr 01, 2025 6.670 6.700 6.470 6.630 19,420,758 -0.06(-0.90%)
Mar 31, 2025 6.760 6.760 6.400 6.690 19,359,618 -0.07(-1.04%)
Mar 28, 2025 7.010 7.060 6.680 6.760 21,118,876 -0.21(-3.01%)
Mar 27, 2025 6.940 7.100 6.800 6.970 14,730,671 +0.18(+2.65%)
Mar 26, 2025 6.920 7.008 6.760 6.790 15,012,434 -0.10(-1.45%)
Mar 25, 2025 7.210 7.280 6.860 6.890 17,922,140 -0.07(-1.01%)
Mar 24, 2025 6.920 7.040 6.830 6.960 19,098,568 +0.04(+0.58%)
Mar 21, 2025 6.910 7.010 6.750 6.920 26,921,948 -0.14(-1.98%)
Mar 20, 2025 7.040 7.170 6.950 7.060 20,591,998 -0.19(-2.62%)
Mar 19, 2025 7.180 7.328 7.034 7.250 22,864,648 +0.02(+0.28%)
Mar 18, 2025 7.320 7.500 7.180 7.230 24,510,012 +0.14(+1.97%)
Mar 17, 2025 6.700 7.140 6.700 7.090 20,157,442 +0.41(+6.14%)
Mar 14, 2025 6.790 6.810 6.600 6.680 19,780,922 +0.00(+0.00%)
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 17,368,528 +0.45(+8.36%)
Mar 04, 2025 5.420 5.475 5.090 5.380 19,659,328 +0.02(+0.37%)
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.