Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

At Close

May 12, 2025 3:59:58 PM EDT

5.82USD-1.356%(-0.08)31,707,870

5.82Bid 5.83Ask 0.01Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

5.75USD-2.542%(-0.15)235,588

After-hours

May 12, 2025 4:32:30 PM EDT

5.85USD+0.515%(+0.03)9,992

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	5.700	5.9000	5.6400	5.82	-1.356%	31,707,870	0.000%
2025-05-09	5.630	5.9000	5.5000	5.90	+7.078%	21,791,664	-1.356%
2025-05-08	6.270	6.3466	5.5000	5.51	-11.981%	32,855,049	+5.626%
2025-05-07	6.200	6.3500	6.0800	6.26	-2.034%	21,943,299	-7.029%
2025-05-06	6.190	6.4000	6.0500	6.39	+5.970%	25,243,307	-8.920%
2025-05-05	6.090	6.1450	5.8200	6.03	+2.030%	23,215,519	-3.483%
2025-05-02	5.960	6.0200	5.7500	5.91	+0.510%	21,397,792	-1.523%
2025-05-01	6.105	6.1050	5.8600	5.88	-6.070%	19,998,553	-1.020%
2025-04-30	6.120	6.2900	6.1000	6.26	+0.160%	15,988,237	-7.029%
2025-04-29	6.200	6.3600	6.1600	6.25	+0.160%	17,391,334	-6.880%
2025-04-28	6.180	6.2500	6.0826	6.24	+0.808%	18,529,303	-6.731%
2025-04-25	6.050	6.2500	6.0000	6.19	-0.801%	18,116,743	-5.977%
2025-04-24	6.290	6.3200	6.1300	6.24	+0.645%	15,445,076	-6.731%
2025-04-23	5.950	6.3399	5.9400	6.20	+1.806%	28,001,655	-6.129%
2025-04-22	6.500	6.5200	6.0800	6.09	-5.728%	26,341,680	-4.433%
2025-04-21	6.760	6.8500	6.3000	6.46	-0.920%	14,973,212	-9.907%
2025-04-17	6.580	6.6600	6.4500	6.52	-2.687%	17,880,040	-10.736%
2025-04-16	6.830	6.9200	6.3700	6.70	+1.515%	22,468,928	-13.134%
2025-04-15	6.700	6.7400	6.5300	6.60	-0.752%	18,732,407	-11.818%
2025-04-14	6.190	6.7200	6.1800	6.65	+5.723%	23,105,250	-12.481%
2025-04-11	6.310	6.5000	6.2149	6.29	+4.485%	26,368,513	-7.472%
2025-04-10	5.880	6.1600	5.8050	6.02	+1.518%	26,358,358	-3.322%
2025-04-09	5.440	6.0200	5.3900	5.93	+13.168%	32,756,895	-1.855%
2025-04-08	5.750	5.7500	5.1850	5.24	-3.676%	23,587,360	+11.069%
2025-04-07	5.500	5.9000	5.2400	5.44	-2.509%	16,472,287	+6.985%
2025-04-04	6.100	6.1397	5.4900	5.58	-13.354%	26,985,421	+4.301%
2025-04-03	6.100	6.5489	6.0300	6.44	-3.737%	21,784,145	-9.627%
2025-04-02	6.580	6.7200	6.4650	6.69	+0.905%	17,152,401	-13.004%
2025-04-01	6.670	6.7000	6.4700	6.63	-0.897%	19,427,619	-12.217%
2025-03-31	6.760	6.7600	6.4000	6.69	-1.036%	19,363,964	-13.004%
2025-03-28	7.015	7.0600	6.6800	6.76	-3.013%	21,118,869	-13.905%
2025-03-27	6.940	7.1000	6.8000	6.97	+2.651%	14,737,838	-16.499%
2025-03-26	6.920	7.0083	6.7600	6.79	-1.451%	14,955,243	-14.286%
2025-03-25	7.210	7.2800	6.8600	6.89	-1.006%	17,867,018	-15.530%
2025-03-24	6.920	7.0400	6.8300	6.96	+0.578%	19,036,187	-16.379%
2025-03-21	6.910	7.0100	6.7500	6.92	-1.983%	26,055,801	-15.896%
2025-03-20	7.040	7.1700	6.9500	7.06	-2.621%	20,500,373	-17.564%
2025-03-19	7.180	7.3282	7.0337	7.25	+0.277%	22,801,577	-19.724%
2025-03-18	7.320	7.5000	7.1800	7.23	+1.975%	24,457,878	-19.502%
2025-03-17	6.700	7.1400	6.7000	7.09	+6.138%	20,056,236	-17.913%
2025-03-14	6.790	6.8100	6.6000	6.68	0.000%	19,639,238	-12.874%
2025-03-13	6.160	6.7300	6.1600	6.68	+8.795%	31,852,022	-12.874%
2025-03-12	6.140	6.2600	6.0800	6.14	+0.163%	27,167,580	-5.212%
2025-03-11	5.690	6.1800	5.6700	6.13	+10.450%	25,226,180	-5.057%
2025-03-10	5.790	5.8192	5.4500	5.55	-6.091%	20,051,115	+4.865%
2025-03-07	5.800	6.0199	5.7200	5.91	+1.199%	14,276,532	-1.523%
2025-03-06	5.720	5.9789	5.7200	5.84	+0.172%	21,525,337	-0.342%
2025-03-05	5.380	5.8400	5.3800	5.83	+8.364%	17,220,673	-0.172%
2025-03-04	5.420	5.4750	5.0900	5.38	+0.373%	19,627,677	+8.178%
2025-03-03	5.540	5.6200	5.3300	5.36	-0.186%	16,741,921	+8.582%
2025-02-28	5.220	5.3900	5.1600	5.37	+0.374%	24,638,369	+8.380%
2025-02-27	5.610	5.6300	5.3400	5.35	-6.305%	18,809,304	+8.785%
2025-02-26	5.510	5.8299	5.4400	5.71	+4.388%	24,752,128	+1.926%
2025-02-25	5.610	5.6232	5.3200	5.47	-3.527%	25,029,217	+6.399%
2025-02-24	5.610	5.7300	5.4100	5.67	+2.162%	19,246,952	+2.646%
2025-02-21	5.670	5.7800	5.5000	5.55	-3.646%	25,280,215	+4.865%
2025-02-20	5.400	5.8100	5.3200	5.76	+7.263%	15,968,451	+1.042%
2025-02-19	5.345	5.3800	5.2400	5.37	-0.371%	19,245,293	+8.380%
2025-02-18	5.520	5.5200	5.3300	5.39	-0.919%	16,600,444	+7.978%
2025-02-14	5.960	5.9600	5.3943	5.44	-4.561%	25,978,987	+6.985%
2025-02-13	5.790	5.7900	5.6100	5.70	-1.554%	18,275,889	+2.105%
2025-02-12	5.590	5.9300	5.5800	5.79	+3.209%	18,773,517	+0.518%
2025-02-11	5.615	5.7200	5.5200	5.61	-1.579%	13,417,633	+3.743%
2025-02-10	5.820	5.9300	5.6500	5.70	+1.243%	16,621,276	+2.105%
2025-02-07	5.950	5.9900	5.6000	5.63	-3.265%	20,967,194	+3.375%
2025-02-06	6.020	6.0250	5.7800	5.82	-3.322%	15,406,189	0.000%
2025-02-05	6.150	6.2300	5.9400	6.02	-2.273%	25,059,693	-3.322%
2025-02-04	5.870	6.2500	5.8200	6.16	+7.881%	24,852,306	-5.519%
2025-02-03	5.660	5.9150	5.5900	5.71	+0.175%	17,231,140	+1.926%
2025-01-31	5.970	6.0150	5.6550	5.70	-4.841%	19,603,003	+2.105%
2025-01-30	5.770	6.0400	5.7500	5.99	+8.123%	22,279,553	-2.838%
2025-01-29	5.340	5.6100	5.3400	5.54	+3.745%	19,705,817	+5.054%
2025-01-28	5.320	5.4050	5.1400	5.34	+1.328%	19,144,205	+8.989%
2025-01-27	5.520	5.5200	5.2000	5.27	-6.228%	18,998,577	+10.436%
2025-01-24	5.770	5.8200	5.6000	5.62	+0.178%	16,968,259	+3.559%
2025-01-23	5.480	5.6692	5.4700	5.61	0.000%	17,496,197	+3.743%
2025-01-22	5.770	5.8000	5.5714	5.61	-2.094%	14,041,289	+3.743%
2025-01-21	5.860	6.1000	5.7200	5.73	-1.884%	16,839,659	+1.571%
2025-01-17	5.490	5.9300	5.4000	5.84	+5.036%	18,291,411	-0.342%
2025-01-16	5.680	5.7800	5.5500	5.56	-1.418%	16,742,688	+4.676%
2025-01-15	6.040	6.0700	5.5500	5.64	-3.425%	23,732,160	+3.191%
2025-01-14	5.590	5.9450	5.5900	5.84	+5.225%	15,580,542	-0.342%
2025-01-13	5.750	5.7500	5.5350	5.55	-5.128%	12,086,775	+4.865%
2025-01-10	6.050	6.0500	5.8000	5.85	-0.510%	13,802,484	-0.513%
2025-01-08	5.950	5.9900	5.7400	5.88	-0.843%	14,366,826	-1.020%
2025-01-07	5.910	6.1600	5.8550	5.93	+2.595%	17,142,860	-1.855%
2025-01-06	5.860	5.9800	5.7000	5.78	-0.173%	11,473,472	+0.692%
2025-01-03	5.940	5.9900	5.7300	5.79	-2.689%	12,579,153	+0.518%
2025-01-02	5.600	5.9900	5.5800	5.95	+8.379%	13,645,625	-2.185%
2024-12-31	5.380	5.5400	5.3700	5.49	+1.855%	10,305,029	+6.011%
2024-12-30	5.450	5.5400	5.3500	5.39	-2.708%	13,125,127	+7.978%
2024-12-27	5.560	5.6000	5.4600	5.54	-2.465%	8,572,803	+5.054%
2024-12-26	5.550	5.8100	5.5400	5.68	+1.792%	5,168,372	+2.465%
2024-12-24	5.550	5.5900	5.4600	5.58	+1.270%	5,143,717	+4.301%
2024-12-23	5.420	5.5500	5.4050	5.51	+0.916%	9,322,754	+5.626%
2024-12-20	5.530	5.6600	5.4350	5.46	+0.183%	13,480,981	+6.593%
2024-12-19	5.500	5.5900	5.4200	5.45	-0.909%	7,158,365	+6.789%
2024-12-18	5.830	5.8600	5.4700	5.50	-6.303%	14,011,845	+5.818%
2024-12-17	5.790	5.8900	5.7350	5.87	-0.845%	9,267,865	-0.852%
2024-12-16	6.040	6.0800	5.8500	5.92	-1.824%	9,192,329	-1.689%
2024-12-13	6.100	6.1300	5.9600	6.03	-2.742%	8,899,851	-3.483%
2024-12-12	6.400	6.5100	6.1800	6.20	-7.186%	9,546,320	-6.129%
2024-12-11	6.480	6.7800	6.4250	6.68	+4.375%	10,122,562	-12.874%
2024-12-10	6.570	6.6250	6.3700	6.40	-1.387%	7,330,917	-9.063%
2024-12-09	6.420	6.8500	6.3500	6.49	+6.568%	10,965,936	-10.324%
2024-12-06	6.210	6.2100	5.9900	6.09	-1.774%	7,397,536	-4.433%
2024-12-05	6.250	6.3100	6.0950	6.20	-1.116%	6,689,730	-6.129%
2024-12-04	6.310	6.4600	6.2400	6.27	-1.104%	7,749,019	-7.177%
2024-12-03	6.000	6.3800	6.0000	6.34	+6.734%	11,169,695	-8.202%
2024-12-02	6.040	6.1200	5.8900	5.94	-2.782%	7,616,810	-2.020%
2024-11-29	6.230	6.3000	6.0900	6.11	-0.489%	5,146,585	-4.746%
2024-11-27	6.200	6.3000	6.1200	6.14	0.000%	8,533,832	-5.212%
2024-11-26	6.090	6.1700	6.0200	6.14	+0.987%	6,704,751	-5.212%
2024-11-25	6.095	6.1700	6.0100	6.08	-3.645%	8,669,755	-4.276%
2024-11-22	6.490	6.5000	6.3000	6.31	-2.019%	9,280,482	-7.765%
2024-11-21	6.590	6.6100	6.3800	6.44	-1.529%	7,734,706	-9.627%
2024-11-20	6.550	6.6500	6.4200	6.54	-1.802%	8,312,537	-11.009%
2024-11-19	6.640	6.6700	6.4500	6.66	+0.756%	7,811,729	-12.613%
2024-11-18	6.650	6.7900	6.5550	6.61	+4.259%	8,992,662	-11.952%
2024-11-15	6.510	6.6251	6.2600	6.34	-1.705%	26,841,483	-8.202%
2024-11-14	6.120	6.5900	6.1100	6.45	+4.369%	14,903,890	-9.767%
2024-11-13	6.380	6.4300	6.1300	6.18	-1.905%	9,740,182	-5.825%
2024-11-12	6.150	6.3000	6.1150	6.30	+1.449%	11,393,246	-7.619%
2024-11-11	6.160	6.2900	5.9800	6.21	-4.019%	13,900,156	-6.280%
2024-11-08	6.640	6.6900	6.4100	6.47	-4.290%	7,813,583	-10.046%
2024-11-07	6.850	6.8800	6.5900	6.76	+3.049%	9,622,412	-13.905%
2024-11-06	6.460	6.7516	6.3700	6.56	-4.928%	13,654,727	-11.280%
2024-11-05	7.050	7.1500	6.8600	6.90	-1.429%	6,858,437	-15.652%
2024-11-04	7.270	7.2700	6.9412	7.00	-2.507%	6,991,390	-16.857%
2024-11-01	7.470	7.5300	7.1700	7.18	-2.710%	9,290,766	-18.942%
2024-10-31	7.460	7.4600	7.1702	7.38	-4.031%	13,851,442	-21.138%
2024-10-30	7.770	7.8100	7.5300	7.69	-3.149%	9,436,104	-24.317%
2024-10-29	7.790	8.0550	7.7600	7.94	+3.655%	9,192,985	-26.700%
2024-10-28	7.580	7.7700	7.5800	7.66	-0.130%	7,319,330	-24.021%
2024-10-25	7.750	7.8400	7.5340	7.67	-1.918%	9,450,935	-24.120%
2024-10-24	7.890	7.9460	7.5500	7.82	+0.385%	12,379,233	-25.575%
2024-10-23	7.670	7.8185	7.5900	7.79	-1.641%	12,161,904	-25.289%
2024-10-22	7.780	8.0100	7.6800	7.92	+4.348%	15,909,517	-26.515%
2024-10-21	7.720	7.8000	7.4100	7.59	+3.973%	16,819,641	-23.320%
2024-10-18	6.490	7.3700	6.4500	7.30	+15.324%	19,173,790	-20.274%
2024-10-17	6.560	6.5700	6.2500	6.33	-2.615%	9,644,278	-8.057%
2024-10-16	6.720	6.8550	6.5000	6.50	-1.216%	7,590,625	-10.462%
2024-10-15	6.480	6.6200	6.3800	6.58	+0.766%	7,457,844	-11.550%
2024-10-14	6.430	6.5400	6.4200	6.53	+0.153%	4,976,491	-10.873%
2024-10-11	6.620	6.7100	6.5100	6.52	-0.912%	7,201,912	-10.736%
2024-10-10	6.250	6.6400	6.2100	6.58	+5.449%	10,728,038	-11.550%
2024-10-09	6.180	6.2600	6.1101	6.24	-0.637%	7,047,965	-6.731%
2024-10-08	6.120	6.2900	6.0300	6.28	+1.290%	10,283,496	-7.325%
2024-10-07	6.330	6.3400	6.1100	6.20	-2.669%	6,552,281	-6.129%
2024-10-04	6.360	6.7500	6.3500	6.37	+0.315%	12,374,612	-8.634%
2024-10-03	6.270	6.3600	6.2000	6.35	-0.314%	7,202,559	-8.346%
2024-10-02	6.190	6.4300	6.1800	6.37	+2.908%	10,649,392	-8.634%
2024-10-01	6.090	6.2600	6.0100	6.19	+3.167%	12,310,227	-5.977%
2024-09-30	6.150	6.2100	5.9500	6.00	-4.762%	11,293,737	-3.000%
2024-09-27	6.510	6.5700	6.2500	6.30	-3.670%	8,259,765	-7.619%
2024-09-26	6.530	6.6000	6.4800	6.54	+2.188%	10,766,027	-11.009%
2024-09-25	6.430	6.5485	6.3700	6.40	-1.235%	10,583,540	-9.063%
2024-09-24	6.180	6.5399	6.0700	6.48	+7.107%	11,954,868	-10.185%
2024-09-23	6.160	6.3404	6.0400	6.05	-2.262%	7,018,178	-3.802%
2024-09-20	6.150	6.2000	6.0500	6.19	+2.314%	15,804,053	-5.977%
2024-09-19	6.130	6.1660	5.9500	6.05	+3.066%	14,276,268	-3.802%
2024-09-18	6.100	6.3400	5.8600	5.87	-3.612%	19,419,742	-0.852%
2024-09-17	6.130	6.3000	6.0800	6.09	-1.456%	11,670,842	-4.433%
2024-09-16	6.150	6.2650	6.0300	6.18	+0.816%	13,949,930	-5.825%
2024-09-13	5.980	6.2000	5.9400	6.13	+5.872%	15,865,958	-5.057%
2024-09-12	5.300	5.8700	5.2540	5.79	+11.992%	14,866,994	+0.518%
2024-09-11	4.800	5.1800	4.7300	5.17	+7.933%	13,622,448	+12.573%
2024-09-10	4.710	4.8000	4.6200	4.79	+3.680%	7,408,268	+21.503%
2024-09-09	4.670	4.7800	4.6000	4.62	-0.216%	6,575,532	+25.974%
2024-09-06	4.950	4.9600	4.5900	4.63	-4.928%	14,683,052	+25.702%
2024-09-05	5.100	5.1400	4.7050	4.87	-7.940%	16,731,579	+19.507%
2024-09-04	5.250	5.4300	5.2100	5.29	+0.189%	7,045,872	+10.019%
2024-09-03	5.480	5.5500	5.2000	5.28	-5.546%	7,751,038	+10.227%
2024-08-30	5.570	5.6200	5.5400	5.59	0.000%	4,024,068	+4.114%
2024-08-29	5.610	5.6800	5.5700	5.59	+0.903%	5,152,597	+4.114%
2024-08-28	5.600	5.6400	5.4502	5.54	-4.318%	6,500,739	+5.054%
2024-08-27	5.720	5.7950	5.6800	5.79	-0.344%	4,071,892	+0.518%
2024-08-26	5.900	5.9200	5.7600	5.81	+0.519%	5,143,084	+0.172%
2024-08-23	5.770	5.8400	5.6546	5.78	+1.761%	4,930,355	+0.692%
2024-08-22	5.750	5.7900	5.6301	5.68	-2.906%	4,141,027	+2.465%
2024-08-21	5.760	5.8800	5.6900	5.85	+1.563%	4,825,305	-0.513%
2024-08-20	5.870	5.9500	5.7100	5.76	-0.173%	6,118,309	+1.042%
2024-08-19	5.550	5.7800	5.5301	5.77	+3.964%	7,329,921	+0.867%
2024-08-16	5.530	5.6150	5.4401	5.55	+0.909%	7,629,330	+4.865%
2024-08-15	5.470	5.5600	5.3300	5.50	+2.612%	6,913,612	+5.818%
2024-08-14	5.320	5.3800	5.2150	5.36	+0.187%	6,175,533	+8.582%
2024-08-13	5.190	5.4500	5.1400	5.35	+3.282%	6,968,002	+8.785%
2024-08-12	5.150	5.2500	5.0100	5.18	+2.982%	7,717,999	+12.355%
2024-08-09	5.000	5.0300	4.9200	5.03	+2.028%	3,755,737	+15.706%
2024-08-08	4.920	5.0300	4.8200	4.93	+2.282%	4,998,728	+18.053%
2024-08-07	5.100	5.1100	4.8100	4.82	-3.407%	5,715,949	+20.747%
2024-08-06	4.830	5.0900	4.7600	4.99	+3.527%	5,699,248	+16.633%
2024-08-05	4.500	4.9000	4.4300	4.82	-4.743%	10,079,114	+20.747%
2024-08-02	5.420	5.4300	4.8800	5.06	-5.421%	11,456,895	+15.020%
2024-08-01	5.750	5.8100	5.1300	5.35	-13.430%	16,500,322	+8.785%
2024-07-31	6.210	6.2800	6.1000	6.18	+1.645%	6,014,198	-5.825%
2024-07-30	6.000	6.1000	5.9100	6.08	+2.013%	3,964,805	-4.276%
2024-07-29	5.890	5.9700	5.7150	5.96	+2.055%	4,082,008	-2.349%
2024-07-26	5.920	5.9600	5.7850	5.84	-0.171%	3,196,984	-0.342%
2024-07-25	5.690	5.9350	5.6700	5.85	-1.349%	6,236,163	-0.513%
2024-07-24	6.200	6.2550	5.9300	5.93	-3.263%	5,261,500	-1.855%
2024-07-23	6.180	6.2600	6.1000	6.13	-0.969%	3,050,666	-5.057%
2024-07-22	6.030	6.2100	6.0100	6.19	+1.309%	4,006,964	-5.977%
2024-07-19	5.940	6.2200	5.9200	6.11	-0.812%	4,197,410	-4.746%
2024-07-18	6.640	6.6400	6.0900	6.16	-5.521%	8,021,333	-5.519%
2024-07-17	6.850	6.8800	6.5200	6.52	-4.678%	5,164,937	-10.736%
2024-07-16	6.530	6.8500	6.4400	6.84	+5.882%	6,250,780	-14.912%
2024-07-15	6.580	6.6500	6.4000	6.46	-1.973%	4,263,812	-9.907%
2024-07-12	6.540	6.6800	6.5000	6.59	-1.051%	4,947,582	-11.684%
2024-07-11	6.720	6.7637	6.5300	6.66	+2.147%	6,234,223	-12.613%
2024-07-10	6.410	6.5900	6.3650	6.52	+3.165%	5,008,844	-10.736%
2024-07-09	6.560	6.5800	6.2708	6.32	-3.364%	5,130,296	-7.911%
2024-07-08	6.310	6.6350	6.2950	6.54	+2.188%	5,374,896	-11.009%
2024-07-05	6.355	6.5100	6.2700	6.40	+2.729%	6,196,710	-9.063%
2024-07-03	6.060	6.3600	6.0500	6.23	+6.496%	4,690,686	-6.581%
2024-07-02	5.820	5.9400	5.7250	5.85	+1.563%	4,784,897	-0.513%
2024-07-01	5.930	6.0100	5.7600	5.76	-2.703%	2,752,471	+1.042%
2024-06-28	6.060	6.0900	5.8300	5.92	-0.504%	3,164,323	-1.689%
2024-06-27	6.020	6.0750	5.9400	5.95	+0.168%	2,747,278	-2.185%
2024-06-26	5.890	5.9800	5.8300	5.94	0.000%	2,959,626	-2.020%
2024-06-25	6.050	6.0501	5.9100	5.94	-2.303%	3,602,918	-2.020%
2024-06-24	6.190	6.2600	6.0800	6.08	-1.138%	3,175,042	-4.276%
2024-06-21	6.340	6.3500	6.1000	6.15	-3.756%	6,373,486	-5.366%
2024-06-20	6.240	6.4000	6.1700	6.39	+3.902%	6,323,001	-8.920%
2024-06-18	6.060	6.2250	5.9800	6.15	+1.821%	3,642,397	-5.366%
2024-06-17	6.090	6.1350	5.9600	6.04	-1.146%	3,785,031	-3.642%
2024-06-14	6.160	6.1700	6.0000	6.11	+0.328%	4,446,368	-4.746%
2024-06-13	6.150	6.2695	5.9600	6.09	-1.616%	5,138,276	-4.433%
2024-06-12	6.600	6.6600	6.1100	6.19	-2.366%	8,415,788	-5.977%
2024-06-11	6.280	6.3800	6.1550	6.34	-0.471%	5,281,802	-8.202%
2024-06-10	6.400	6.4000	6.1400	6.37	+0.632%	5,774,357	-8.634%
2024-06-07	6.550	6.5700	6.2650	6.33	-7.591%	8,598,498	-8.057%
2024-06-06	6.740	6.9400	6.6800	6.85	+2.086%	6,769,092	-15.036%
2024-06-05	6.700	6.7550	6.5100	6.71	+0.902%	6,872,207	-13.264%
2024-06-04	6.920	6.9600	6.6200	6.65	-6.206%	8,166,578	-12.481%
2024-06-03	7.160	7.2300	7.0400	7.09	-0.978%	3,825,361	-17.913%
2024-05-31	7.280	7.4450	7.1100	7.16	-0.831%	4,860,020	-18.715%
2024-05-30	7.220	7.4603	7.1600	7.22	-0.551%	5,034,805	-19.391%
2024-05-29	7.410	7.4950	7.2600	7.26	-4.599%	5,032,773	-19.835%
2024-05-28	7.550	7.6600	7.3500	7.61	+6.137%	6,641,462	-23.522%
2024-05-24	7.130	7.2600	7.0500	7.17	+1.847%	5,284,262	-18.828%
2024-05-23	7.190	7.3100	6.9950	7.04	-2.358%	8,419,100	-17.330%
2024-05-22	7.530	7.5500	7.1700	7.21	-5.628%	9,133,745	-19.279%
2024-05-21	7.870	7.9000	7.5400	7.64	-4.261%	10,415,264	-23.822%
2024-05-20	8.040	8.0900	7.7500	7.98	+0.504%	12,189,699	-27.068%
2024-05-17	7.690	7.9600	7.4000	7.94	+6.864%	17,736,912	-26.700%
2024-05-16	7.340	7.4700	7.2650	7.43	-0.402%	5,051,165	-21.669%
2024-05-15	7.440	7.5800	7.1550	7.46	+2.473%	8,731,398	-21.984%
2024-05-14	7.230	7.3200	7.0350	7.28	+1.961%	6,707,597	-20.055%
2024-05-13	7.250	7.3700	7.0215	7.14	-2.058%	5,618,872	-18.487%
2024-05-10	7.600	7.6400	7.2600	7.29	-2.540%	9,590,472	-20.165%
2024-05-09	7.220	7.6600	7.2200	7.48	+5.204%	11,453,426	-22.193%
2024-05-08	7.050	7.2400	6.9350	7.11	-1.931%	7,615,285	-18.143%
2024-05-07	7.080	7.4200	7.0800	7.25	+1.969%	9,291,339	-19.724%
2024-05-06	6.930	7.2700	6.9100	7.11	+6.119%	10,014,060	-18.143%
2024-05-03	6.810	6.9300	6.6100	6.70	-0.298%	5,121,700	-13.134%
2024-05-02	6.650	6.8200	6.5800	6.72	-0.149%	5,507,211	-13.393%
2024-05-01	6.730	7.0100	6.6250	6.73	+0.900%	7,156,247	-13.522%
2024-04-30	6.560	6.8250	6.4800	6.67	-2.628%	6,535,517	-12.744%
2024-04-29	7.040	7.1486	6.7900	6.85	-2.699%	6,105,124	-15.036%
2024-04-26	7.050	7.1100	6.7400	7.04	+1.441%	8,104,677	-17.330%
2024-04-25	6.790	7.0100	6.6500	6.94	+2.059%	9,044,164	-16.138%
2024-04-24	6.740	6.8700	6.7100	6.80	-0.293%	5,664,224	-14.412%
2024-04-23	6.460	6.8900	6.4200	6.82	+4.122%	8,410,326	-14.663%
2024-04-22	6.270	6.6700	6.1850	6.55	-2.675%	9,925,885	-11.145%
2024-04-19	6.740	6.9900	6.7200	6.73	-0.591%	10,315,097	-13.522%
2024-04-18	6.930	7.0900	6.7400	6.77	-1.023%	7,051,629	-14.032%
2024-04-17	6.910	7.1150	6.7650	6.84	0.000%	9,169,539	-14.912%
2024-04-16	7.200	7.2000	6.7100	6.84	-8.678%	19,135,762	-14.912%
2024-04-15	7.590	7.8300	7.3350	7.49	-0.399%	10,936,602	-22.296%
2024-04-12	8.350	8.4400	7.3950	7.52	-5.528%	21,925,903	-22.606%
2024-04-11	8.060	8.1282	7.6950	7.96	+0.632%	9,153,296	-26.884%
2024-04-10	7.600	8.3000	7.5100	7.91	-1.983%	13,863,972	-26.422%
2024-04-09	8.130	8.3400	8.0005	8.07	+1.765%	15,162,574	-27.881%
2024-04-08	8.000	8.1900	7.6450	7.93	+1.797%	15,870,228	-26.608%
2024-04-05	7.420	7.8800	7.3600	7.79	+3.867%	15,528,161	-25.289%
2024-04-04	7.370	7.7200	7.2900	7.50	-0.133%	19,208,997	-22.400%
2024-04-03	6.520	7.5400	6.4900	7.51	+16.615%	24,336,500	-22.503%
2024-04-02	6.270	6.4500	6.2000	6.44	+3.537%	12,234,073	-9.627%
2024-04-01	6.090	6.2800	5.9813	6.22	+5.782%	11,796,320	-6.431%
2024-03-28	5.660	5.9300	5.5700	5.88	+5.376%	8,719,650	-1.020%
2024-03-27	5.290	5.6050	5.2700	5.58	+6.286%	7,286,084	+4.301%
2024-03-26	5.470	5.5050	5.2500	5.25	-1.316%	5,908,244	+10.857%
2024-03-25	5.390	5.5450	5.3000	5.32	-0.561%	6,793,634	+9.398%
2024-03-22	5.390	5.4886	5.3000	5.35	-1.473%	6,609,095	+8.785%
2024-03-21	5.710	5.8100	5.4250	5.43	-2.688%	8,951,873	+7.182%
2024-03-20	5.240	5.6599	5.2000	5.58	+6.084%	9,708,810	+4.301%
2024-03-19	5.500	5.5000	5.2400	5.26	-5.566%	6,647,687	+10.646%
2024-03-18	5.620	5.6500	5.5200	5.57	-1.241%	7,563,302	+4.488%
2024-03-15	5.410	5.6550	5.3800	5.64	+4.444%	10,325,135	+3.191%
2024-03-14	5.420	5.4691	5.3343	5.40	-1.460%	8,866,138	+7.778%
2024-03-13	5.380	5.6000	5.3100	5.48	+1.670%	9,846,660	+6.204%
2024-03-12	5.260	5.4000	5.1900	5.39	-1.101%	7,534,860	+7.978%
2024-03-11	5.320	5.5400	5.2500	5.45	+2.637%	8,787,563	+6.789%
2024-03-08	5.370	5.4100	5.2000	5.31	0.000%	8,176,322	+9.605%
2024-03-07	5.200	5.3300	5.1000	5.31	+4.118%	7,394,987	+9.605%
2024-03-06	5.030	5.1800	5.0100	5.10	+3.870%	6,765,347	+14.118%
2024-03-05	5.090	5.1100	4.8500	4.91	-1.603%	9,060,706	+18.534%
2024-03-04	4.820	5.0000	4.7800	4.99	+5.720%	10,941,795	+16.633%
2024-03-01	4.530	4.7699	4.4411	4.72	+5.122%	8,393,141	+23.305%
2024-02-29	4.530	4.6400	4.4700	4.49	+1.354%	4,828,634	+29.621%
2024-02-28	4.550	4.5500	4.3740	4.43	-3.486%	5,100,165	+31.377%
2024-02-27	4.640	4.6700	4.5700	4.59	-0.217%	4,169,367	+26.797%
2024-02-26	4.610	4.6300	4.4600	4.60	-1.075%	6,561,393	+26.522%
2024-02-23	4.460	4.6700	4.2850	4.65	+3.795%	7,577,986	+25.161%
2024-02-22	4.480	4.7100	4.4300	4.48	+0.674%	10,161,581	+29.911%
2024-02-21	4.500	4.5150	4.4001	4.45	-1.766%	5,843,951	+30.787%
2024-02-20	4.600	4.6200	4.4500	4.53	-0.440%	5,786,889	+28.477%
2024-02-16	4.510	4.6300	4.4600	4.55	+0.664%	6,682,105	+27.912%
2024-02-15	4.390	4.5500	4.3900	4.52	+5.361%	8,011,776	+28.761%
2024-02-14	4.260	4.3300	4.1750	4.29	+1.900%	5,780,907	+35.664%
2024-02-13	4.530	4.5300	4.1700	4.21	-8.279%	10,600,687	+38.242%
2024-02-12	4.620	4.6800	4.5600	4.59	+0.218%	4,694,277	+26.797%
2024-02-09	4.660	4.6600	4.5400	4.58	-1.505%	4,428,204	+27.074%
2024-02-08	4.670	4.7192	4.6150	4.65	-0.428%	3,845,461	+25.161%
2024-02-07	4.710	4.7900	4.6676	4.67	-1.268%	6,088,555	+24.625%
2024-02-06	4.640	4.7700	4.6100	4.73	+2.826%	4,322,957	+23.044%
2024-02-05	4.670	4.7300	4.5500	4.60	-4.167%	5,206,603	+26.522%
2024-02-02	4.720	4.8200	4.6200	4.80	-2.240%	7,117,856	+21.250%
2024-02-01	4.680	4.9300	4.6700	4.91	+6.277%	9,137,636	+18.534%
2024-01-31	4.670	4.7600	4.6200	4.62	-0.645%	7,931,165	+25.974%
2024-01-30	4.650	4.7550	4.5700	4.65	+1.307%	8,127,271	+25.161%
2024-01-29	4.910	4.9100	4.5400	4.59	-5.556%	20,878,190	+26.797%
2024-01-26	4.870	4.9399	4.8200	4.86	-0.205%	4,308,037	+19.753%
2024-01-25	4.890	4.9250	4.8200	4.87	+1.247%	5,907,702	+19.507%
2024-01-24	5.090	5.1250	4.7700	4.81	-2.632%	7,885,107	+20.998%
2024-01-23	4.960	5.0300	4.8036	4.94	+1.230%	5,768,475	+17.814%
2024-01-22	4.580	4.9650	4.5400	4.88	+3.609%	8,114,538	+19.262%
2024-01-19	4.750	4.7500	4.5400	4.71	+1.290%	6,803,594	+23.567%
2024-01-18	4.720	4.7300	4.5800	4.65	-1.274%	8,010,739	+25.161%
2024-01-17	5.000	5.0100	4.6900	4.71	-6.548%	9,428,028	+23.567%
2024-01-16	5.450	5.4800	5.0300	5.04	-10.000%	13,448,739	+15.476%
2024-01-12	5.590	5.8100	5.5600	5.60	+5.461%	9,180,732	+3.929%
2024-01-11	5.480	5.5100	5.1850	5.31	-3.279%	8,109,379	+9.605%
2024-01-10	5.460	5.5300	5.3500	5.49	+0.549%	4,940,661	+6.011%
2024-01-09	5.560	5.5600	5.4400	5.46	-1.087%	4,270,129	+6.593%
2024-01-08	5.510	5.6200	5.4492	5.52	-0.898%	5,217,061	+5.435%
2024-01-05	5.620	5.7900	5.5150	5.57	-0.890%	6,071,649	+4.488%
2024-01-04	5.590	5.6600	5.5000	5.62	+1.079%	5,894,217	+3.559%
2024-01-03	5.710	5.7500	5.5100	5.56	-7.023%	8,559,265	+4.676%
2024-01-02	6.130	6.1900	5.9400	5.98	-2.764%	6,999,168	-2.676%
2023-12-29	6.100	6.2100	6.0200	6.15	-0.646%	6,455,246	-5.366%
2023-12-28	6.330	6.4400	6.1900	6.19	-3.583%	4,936,882	-5.977%
2023-12-27	6.340	6.5000	6.2913	6.42	+0.785%	5,919,972	-9.346%
2023-12-26	6.310	6.4100	6.2100	6.37	+1.757%	3,523,585	-8.634%
2023-12-22	6.490	6.6100	6.2050	6.26	-0.949%	7,994,051	-7.029%
2023-12-21	6.220	6.4100	6.1350	6.32	+3.607%	6,945,713	-7.911%
2023-12-20	6.460	6.4600	6.1000	6.10	-4.389%	7,192,736	-4.590%
2023-12-19	6.105	6.5000	6.0350	6.38	+5.107%	7,553,791	-8.777%
2023-12-18	6.150	6.1850	6.0200	6.07	-0.655%	3,854,249	-4.119%
2023-12-15	6.190	6.2600	6.0300	6.11	-2.707%	7,411,501	-4.746%
2023-12-14	6.250	6.5200	6.2200	6.28	+2.951%	8,793,231	-7.325%
2023-12-13	5.450	6.1100	5.4300	6.10	+11.722%	6,885,696	-4.590%
2023-12-12	5.720	5.7400	5.4200	5.46	-4.378%	4,872,020	+6.593%
2023-12-11	5.600	5.7375	5.5250	5.71	0.000%	4,812,219	+1.926%
2023-12-08	5.720	5.8500	5.6350	5.71	-3.710%	4,777,853	+1.926%
2023-12-07	5.950	5.9900	5.8250	5.93	+0.338%	4,240,271	-1.855%
2023-12-06	6.050	6.0800	5.9000	5.91	-1.005%	4,296,085	-1.523%
2023-12-05	6.050	6.1000	5.8500	5.97	-1.970%	5,353,699	-2.513%
2023-12-04	6.120	6.2250	5.9300	6.09	-2.560%	8,651,987	-4.433%
2023-12-01	5.950	6.2600	5.8800	6.25	+4.690%	7,911,332	-6.880%
2023-11-30	5.850	5.9800	5.7700	5.97	+1.186%	5,169,078	-2.513%
2023-11-29	5.900	5.9500	5.8201	5.90	-0.338%	5,493,011	-1.356%
2023-11-28	5.830	5.9300	5.7450	5.92	+2.422%	6,742,719	-1.689%
2023-11-27	5.770	5.8400	5.6300	5.78	+2.301%	6,304,411	+0.692%
2023-11-24	5.480	5.7500	5.4700	5.65	+3.860%	4,933,463	+3.009%
2023-11-22	5.460	5.5050	5.3350	5.44	-0.548%	4,015,168	+6.985%
2023-11-21	5.370	5.5900	5.3650	5.47	+4.389%	5,586,835	+6.399%
2023-11-20	5.120	5.2800	5.0900	5.24	+0.191%	4,263,472	+11.069%
2023-11-17	5.310	5.3500	5.1300	5.23	-0.759%	4,863,682	+11.281%

document.getElementById("l6Wv4F").onerror = function(){this.style.display='none';}; .dark-mode .QtXxpZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtXxpZ{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE

AG
FIRST MAJESTIC SILVER CORP
stock NYSE