First Majestic Silver Corp. Ordinary Shares (Canada) (AG)

21.08
+21.08 (1053900.00%)
NYSE· Last Trade: Jun 1st, 2:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Majestic Silver Corp. Ordinary Shares (Canada) (AG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0021.1420.2021.0810,457,48221.08
5/28/202619.4520.8919.2020.5810,185,94620.58
5/27/202619.5820.1519.4819.6711,264,44419.67
5/26/202619.8120.3119.5920.2810,074,06220.28
5/22/202619.7019.7919.0919.459,199,09319.45
5/21/202619.3820.3719.2519.909,355,08919.90
5/20/202619.3020.0518.6419.9411,792,49719.94
5/19/202619.4719.5518.6318.8016,802,68318.78
5/18/202620.7820.8219.6319.7311,913,04419.71
5/15/202621.3621.4020.0120.4218,246,01620.40
5/14/202623.8023.8022.6322.6613,363,55022.64
5/13/202624.0924.4823.0823.9817,843,88923.96
5/12/202623.0024.5022.2724.2125,126,57924.19
5/11/202622.6923.6822.5723.5823,988,09823.56
5/08/202622.0122.2821.0521.8612,920,69521.84
5/07/202622.1923.0721.3021.3721,621,42121.35
5/06/202620.4521.4520.4221.1815,315,98621.16
5/05/202619.6819.8319.0519.106,896,30819.08
5/04/202619.4119.9219.2419.388,734,15919.36
5/01/202619.5120.2819.4619.859,207,26519.83
4/30/202619.8119.9919.1819.719,882,22219.69
4/29/202619.3419.3418.7718.9510,682,85418.93
4/28/202619.9020.0919.2919.5012,218,88919.48
4/27/202620.2720.5319.8720.487,388,24520.46
4/24/202620.3820.6819.9820.569,402,24320.54
4/23/202620.4420.6619.4320.2512,165,00320.23
4/22/202620.6721.1620.2520.919,415,70120.89
4/21/202621.2421.3920.0220.0815,020,39020.06
4/20/202621.1521.6220.8421.5213,618,75221.50
4/17/202621.8422.8221.4621.4919,973,21421.47
4/16/202621.2921.5520.9321.0510,125,50021.03
4/15/202621.3621.6620.8121.1614,201,87621.14
4/14/202621.2821.7321.0321.5314,376,72221.51
4/13/202620.1620.8720.1120.7818,395,29320.76
4/10/202620.9321.0320.4120.5811,840,06420.56
4/09/202621.1521.3920.0320.5915,289,47520.57
4/08/202623.0623.3020.5420.9121,693,14420.89
4/07/202621.2721.5420.5421.2615,227,92421.24
4/06/202621.6122.0221.2021.4012,878,16321.38
4/02/202620.5022.3020.4821.8414,257,81821.82
4/01/202621.7822.8621.5022.1722,425,95922.15
3/31/202620.3721.6520.3021.4823,620,64821.46
3/30/202621.0521.1719.2919.6517,703,10519.63
3/27/202619.1720.8619.1320.6819,097,51720.66
3/26/202620.0020.6819.2719.3218,186,54419.30
3/25/202621.2221.3120.3920.7822,097,35120.76
3/24/202619.1420.3418.9720.1021,780,61820.08
3/23/202618.3219.6418.2019.2028,524,75519.18
3/20/202618.9719.0317.8818.2724,669,94018.25
3/19/202618.2519.1217.9318.9527,600,46118.93
3/18/202620.9821.2020.0520.3522,911,37120.33
3/17/202622.1522.6821.4121.7416,684,80721.72
3/16/202622.4323.1921.4322.2123,852,04322.19
3/13/202624.4124.5422.4322.5623,107,85222.54
3/12/202625.7225.7324.4624.6315,361,17724.61
3/11/202626.1526.2624.9125.7117,748,08325.69
3/10/202626.9327.6226.5526.7216,945,34126.70
3/09/202625.2026.1623.9326.1421,030,13726.12
3/06/202625.7526.3325.0425.8319,486,70325.81
3/05/202627.9828.1325.5126.2727,244,54526.25
3/04/202629.0429.4828.3428.6514,744,64828.62
3/03/202628.5028.9926.9728.3728,262,56228.34
3/02/202631.6731.7529.9731.6025,340,44031.57