First Majestic Silver Corp (AG) Historical Stock Data
6.70 ↓0.02 (-0.30%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AG is up 0.77% a day on average. There have been 15 days where First Majestic Silver Corp closed green and 15 days where AG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.81 | 6.70 | ↓$0.11 (-1.62%) | 6.61 | 6.93 | 5.13M |
| 2024-05-02 | 6.65 | 6.72 | ↑$0.07 (1.05%) | 6.58 | 6.82 | 5.53M |
| 2024-05-01 | 6.73 | 6.73 | ↑$0.00 (0.00%) | 6.63 | 7.01 | 7.16M |
| 2024-04-30 | 6.56 | 6.67 | ↑$0.11 (1.68%) | 6.48 | 6.83 | 6.58M |
| 2024-04-29 | 7.04 | 6.85 | ↓$0.19 (-2.70%) | 6.79 | 7.15 | 6.12M |
| 2024-04-26 | 7.05 | 7.04 | ↓$0.01 (-0.14%) | 6.74 | 7.11 | 8.12M |
| 2024-04-25 | 6.79 | 6.94 | ↑$0.15 (2.21%) | 6.65 | 7.01 | 9.08M |
| 2024-04-24 | 6.74 | 6.80 | ↑$0.06 (0.89%) | 6.71 | 6.87 | 5.67M |
| 2024-04-23 | 6.46 | 6.82 | ↑$0.36 (5.57%) | 6.42 | 6.89 | 8.43M |
| 2024-04-22 | 6.27 | 6.55 | ↑$0.28 (4.47%) | 6.19 | 6.67 | 9.95M |
| 2024-04-19 | 6.74 | 6.73 | ↓$0.01 (-0.15%) | 6.72 | 6.99 | 10.38M |
| 2024-04-18 | 6.93 | 6.77 | ↓$0.16 (-2.31%) | 6.74 | 7.09 | 7.10M |
| 2024-04-17 | 6.91 | 6.84 | ↓$0.07 (-1.01%) | 6.77 | 7.12 | 9.16M |
| 2024-04-16 | 7.20 | 6.84 | ↓$0.36 (-5.00%) | 6.71 | 7.20 | 19.13M |
| 2024-04-15 | 7.59 | 7.49 | ↓$0.10 (-1.32%) | 7.34 | 7.83 | 10.95M |
| 2024-04-12 | 8.35 | 7.52 | ↓$0.83 (-9.94%) | 7.40 | 8.44 | 21.90M |
| 2024-04-11 | 8.06 | 7.96 | ↓$0.10 (-1.24%) | 7.70 | 8.13 | 9.15M |
| 2024-04-10 | 7.60 | 7.91 | ↑$0.31 (4.08%) | 7.51 | 8.30 | 13.86M |
| 2024-04-09 | 8.13 | 8.07 | ↓$0.06 (-0.74%) | 8.00 | 8.34 | 15.16M |
| 2024-04-08 | 8.00 | 7.93 | ↓$0.07 (-0.88%) | 7.65 | 8.19 | 15.84M |
| 2024-04-05 | 7.42 | 7.79 | ↑$0.37 (4.99%) | 7.36 | 7.88 | 15.52M |
| 2024-04-04 | 7.37 | 7.50 | ↑$0.13 (1.76%) | 7.29 | 7.72 | 19.20M |
| 2024-04-03 | 6.52 | 7.51 | ↑$0.99 (15.18%) | 6.49 | 7.54 | 24.33M |
| 2024-04-02 | 6.27 | 6.44 | ↑$0.17 (2.71%) | 6.20 | 6.45 | 12.23M |
| 2024-04-01 | 6.09 | 6.22 | ↑$0.13 (2.13%) | 5.98 | 6.28 | 11.79M |
| 2024-03-28 | 5.66 | 5.88 | ↑$0.22 (3.89%) | 5.57 | 5.93 | 8.72M |
| 2024-03-27 | 5.29 | 5.58 | ↑$0.29 (5.48%) | 5.27 | 5.61 | 7.28M |
| 2024-03-26 | 5.47 | 5.25 | ↓$0.22 (-4.02%) | 5.25 | 5.51 | 5.91M |
| 2024-03-25 | 5.39 | 5.32 | ↓$0.07 (-1.30%) | 5.30 | 5.55 | 6.79M |
| 2024-03-22 | 5.39 | 5.35 | ↓$0.04 (-0.74%) | 5.30 | 5.49 | 6.61M |
Create an account or log in to view more rows.
$AG ready to explode
$AG Sleep well my bulls
sleep well
$AG why is this not moving lol
$AG let’s ride
$AG hold
$AG whats the news????
$AG Buy the dip.
$AG Exciting times ahead people.
$AG come back next earning
$AG PT?