AG

First Majestic Silver Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
First Majestic Silver Corporation AG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 2.46% 8.33 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.32 8.14 8.438 8.29 8.13
more quote information »

AG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.828.847.2357.989,110,848-0.49-5.56%
1 Month13.7013.707.2359.897,091,737-5.37-39.2%
3 Months11.7914.597.23511.916,730,310-3.46-29.35%
6 Months13.6314.597.23511.555,773,820-5.30-38.88%
1 Year16.3018.937.23512.594,916,068-7.97-48.9%
3 Years5.7524.014.0011.915,576,4342.5844.87%
5 Years9.1024.014.0010.524,547,775-0.77-8.46%

AG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 8.29 0.16 1.97% 8.32 8.438 8.14 6,539,066
May 16 2022 8.13 -0.04 -0.49% 8.28 8.32 8.04 7,121,735
May 13 2022 8.17 0.74 9.96% 7.46 8.28 7.41 7,827,699
May 12 2022 7.43 -0.80 -9.72% 8.10 8.10 7.235 14,105,486
May 11 2022 8.23 -0.12 -1.44% 8.58 8.8336 8.17 9,140,891
May 10 2022 8.35 -0.18 -2.11% 8.82 8.84 8.16 7,358,428
May 09 2022 8.53 -0.95 -10.02% 9.19 9.23 8.50 9,723,624
May 06 2022 9.48 -0.40 -4.05% 9.82 9.89 9.42 6,689,127
May 05 2022 9.88 -0.76 -7.14% 10.73 10.765 9.73 6,673,825
May 04 2022 10.64 0.24 2.31% 10.41 10.685 10.1094 5,347,273
May 03 2022 10.40 0.23 2.26% 10.12 10.49 10.12 4,704,217
May 02 2022 10.17 -0.13 -1.26% 10.05 10.175 9.80 6,674,397
Apr 29 2022 10.30 -0.33 -3.1% 10.72 10.8214 10.265 5,328,336
Apr 28 2022 10.63 0.24 2.31% 10.34 10.715 10.2347 6,265,991
Apr 27 2022 10.39 -0.22 -2.07% 10.66 10.79 10.38 4,835,685
Apr 26 2022 10.61 -0.51 -4.59% 11.16 11.27 10.60 4,304,591
Apr 25 2022 11.12 -0.58 -4.96% 11.20 11.385 10.82 7,965,609
Apr 22 2022 11.70 -0.55 -4.49% 12.00 12.28 11.60 5,860,644
Apr 21 2022 12.25 -0.80 -6.13% 12.86 12.93 12.1119 8,183,924
Apr 20 2022 13.05 0.08 0.62% 12.86 13.095 12.68 5,086,007
Apr 19 2022 12.97 -0.92 -6.62% 13.70 13.70 12.90 8,637,251
Apr 18 2022 13.89 -0.35 -2.46% 14.50 14.59 13.87 7,413,102
See More Historical Prices »


Your Recent History
NYSE
AG
First Maje..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.