AG

First Majestic Silver Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.08 -0.58% 13.65 19:13:22
Open Price Low Price High Price Close Price Prev Close
13.58 13.46 13.83 13.71 13.73
more quote information »

AG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.8914.1012.6213.272,868,0800.765.9%
1 Month15.9516.0912.3413.683,827,467-2.30-14.42%
3 Months16.0618.9312.3416.014,365,094-2.41-15.01%
6 Months23.8524.0112.3417.045,553,395-10.20-42.77%
1 Year13.0924.019.3314.396,390,2310.564.28%
3 Years6.4324.014.0011.044,994,0077.22112.29%
5 Years17.7724.014.0010.204,594,187-4.12-23.19%

AG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 13.71 -0.02 -0.15% 13.58 13.83 13.46 2,734,871
Jul 29 2021 13.73 0.34 2.54% 13.92 14.10 13.70 3,949,709
Jul 28 2021 13.39 0.44 3.4% 12.94 13.42 12.90 3,126,350
Jul 27 2021 12.95 -0.17 -1.3% 13.12 13.19 12.69 2,229,702
Jul 26 2021 13.12 0.29 2.26% 12.85 13.33 12.76 2,767,349
Jul 23 2021 12.83 -0.13 -1.0% 12.89 12.91 12.62 2,267,289
Jul 22 2021 12.96 -0.13 -0.99% 13.07 13.08 12.69 3,237,792
Jul 21 2021 13.09 0.56 4.47% 12.52 13.19 12.50 3,370,469
Jul 20 2021 12.53 0.05 0.4% 12.54 12.80 12.37 4,020,511
Jul 19 2021 12.48 -0.49 -3.78% 12.66 12.90 12.34 7,794,104
Jul 16 2021 12.97 -0.97 -6.96% 13.70 13.847 12.85 6,518,087
Jul 15 2021 13.94 -0.14 -0.99% 14.11 14.215 13.72 3,714,355
Jul 14 2021 14.08 0.07 0.5% 14.39 14.50 13.98 4,097,496
Jul 13 2021 14.01 -0.11 -0.78% 14.21 14.44 13.99 3,195,488
Jul 12 2021 14.12 -0.48 -3.29% 14.39 14.55 14.05 3,483,072
Jul 09 2021 14.60 0.24 1.67% 14.35 14.795 14.33 3,381,215
Jul 08 2021 14.36 -0.65 -4.33% 14.94 15.07 14.16 5,116,167
Jul 07 2021 15.01 -0.29 -1.9% 15.41 15.41 14.645 4,477,314
Jul 06 2021 15.30 -0.35 -2.24% 15.90 16.00 15.22 3,031,297
Jul 02 2021 15.65 0.03 0.19% 15.95 16.09 15.48 2,944,098
Jul 01 2021 15.62 -0.19 -1.2% 16.06 16.09 15.42 2,961,637
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.