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

21.39
+0.19 (0.90%)
NYSE· Last Trade: Sep 3rd, 4:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202620.4821.2320.4021.209,550,15021.20
9/01/202619.7320.7719.5519.8612,421,81419.86
8/31/202620.7620.7620.1920.596,948,62820.59
8/28/202622.1522.1920.3820.7614,989,31720.76
8/27/202620.9321.8720.9221.748,443,04621.74
8/26/202620.6321.3120.6320.996,811,24320.99
8/25/202620.3221.2820.2921.247,941,68821.24
8/24/202621.3021.5220.5220.839,107,21720.83
8/21/202621.9022.0221.0521.0912,885,42921.09
8/20/202620.5521.6820.5121.1912,148,78521.19
8/19/202619.8020.8819.7020.8516,106,35320.85
8/18/202619.0019.2218.4718.488,259,94218.48
8/17/202619.5319.9419.2019.577,431,78919.57
8/14/202619.2319.7719.1219.269,580,98119.26
8/13/202618.7518.9118.4418.787,692,15818.77
8/12/202619.7719.8318.9619.1610,259,04019.14
8/11/202618.7819.0318.5718.968,482,54718.94
8/10/202618.3319.0018.2818.8510,728,61018.83
8/07/202618.6018.7617.9818.4011,334,74318.39
8/06/202617.3317.6417.0617.288,856,73217.27
8/05/202617.5317.8917.2317.6112,440,05817.60
8/04/202616.3616.7516.1916.4912,527,66816.48
8/03/202614.9015.7114.7115.708,633,79215.69
7/31/202615.2615.4114.8315.0312,865,25915.02
7/30/202615.3615.7014.1115.6921,064,00815.68
7/29/202615.5215.8814.9215.2213,759,68115.21
7/28/202615.8315.8915.2715.6911,573,71915.68
7/27/202616.3916.5415.7916.229,416,95016.21
7/24/202616.5916.7516.2516.317,065,05016.30
7/23/202616.5916.7916.0416.459,769,17416.44
7/22/202617.2017.7517.1517.3110,038,90017.30
7/21/202616.4016.8916.2216.8710,049,60016.86
7/20/202615.7916.0715.6215.857,070,60215.84
7/17/202615.4616.0915.3315.8110,970,74015.80
7/16/202616.3416.4415.6815.889,669,09915.87
7/15/202617.0517.1816.2216.849,361,13116.83
7/14/202617.2517.4816.7716.938,183,28516.92
7/13/202616.6116.7216.1816.407,634,79416.39
7/10/202617.0817.3016.8216.958,447,90516.94
7/09/202616.3517.4316.1717.1614,143,02017.15
7/08/202616.0016.2615.1115.8015,071,03015.79
7/07/202617.0217.2216.1416.458,489,15816.44
7/06/202618.0518.0817.1317.319,936,62417.30
7/02/202617.6718.2817.3217.8212,626,47517.81
7/01/202616.7317.9316.7017.048,032,39517.03
6/30/202616.8517.2616.5816.967,670,09216.95
6/29/202616.7416.8716.2716.817,840,76416.80
6/26/202616.7317.3816.6216.8910,773,36616.88
6/25/202616.6517.0216.0716.5011,270,83516.49
6/24/202615.8016.4415.6716.0614,510,66816.05
6/23/202616.7817.0716.4216.5011,635,31016.49
6/22/202617.7418.2517.4517.7211,317,34817.71
6/18/202618.4119.1017.8518.0017,398,96917.99
6/17/202619.3120.0018.5218.5514,836,64218.54
6/16/202619.1619.6018.7719.429,307,54119.40
6/15/202619.0519.5618.5918.9013,613,04718.88
6/12/202617.1517.8416.8317.6514,101,33817.64
6/11/202615.7316.9515.6216.9216,657,09716.91
6/10/202615.9416.4815.6615.7112,748,02915.70
6/09/202617.3617.4315.6616.5417,412,99816.53
6/08/202617.2517.5916.8817.1710,512,49017.16
6/05/202619.0519.0516.8316.9921,347,86316.98
6/04/202620.0920.3219.6119.778,184,15719.75
6/03/202620.3920.5419.7119.779,779,21019.75