First Majestic Silver Corp (AG) Historical Stock Data
6.31 ↓0.13 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AG is down -0.17% a day on average. There have been 12 days where First Majestic Silver Corp closed green and 18 days where AG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.49 | 6.31 | ↓$0.18 (-2.77%) | 6.30 | 6.50 | 9.26M |
| 2024-11-21 | 6.59 | 6.44 | ↓$0.15 (-2.28%) | 6.38 | 6.61 | 7.77M |
| 2024-11-20 | 6.55 | 6.54 | ↓$0.01 (-0.15%) | 6.42 | 6.65 | 8.33M |
| 2024-11-19 | 6.64 | 6.66 | ↑$0.02 (0.30%) | 6.45 | 6.67 | 7.86M |
| 2024-11-18 | 6.65 | 6.61 | ↓$0.04 (-0.60%) | 6.56 | 6.79 | 9.04M |
| 2024-11-15 | 6.51 | 6.34 | ↓$0.17 (-2.61%) | 6.26 | 6.63 | 26.87M |
| 2024-11-14 | 6.12 | 6.45 | ↑$0.33 (5.39%) | 6.11 | 6.59 | 14.93M |
| 2024-11-13 | 6.38 | 6.18 | ↓$0.20 (-3.13%) | 6.13 | 6.43 | 9.79M |
| 2024-11-12 | 6.15 | 6.30 | ↑$0.15 (2.44%) | 6.12 | 6.30 | 11.44M |
| 2024-11-11 | 6.16 | 6.21 | ↑$0.05 (0.81%) | 5.98 | 6.29 | 13.93M |
| 2024-11-08 | 6.64 | 6.47 | ↓$0.17 (-2.56%) | 6.41 | 6.69 | 7.86M |
| 2024-11-07 | 6.85 | 6.76 | ↓$0.09 (-1.31%) | 6.59 | 6.88 | 10.05M |
| 2024-11-06 | 6.46 | 6.56 | ↑$0.10 (1.55%) | 6.37 | 6.75 | 14.07M |
| 2024-11-05 | 7.05 | 6.90 | ↓$0.15 (-2.13%) | 6.86 | 7.15 | 7.19M |
| 2024-11-04 | 7.27 | 7.00 | ↓$0.27 (-3.71%) | 6.94 | 7.27 | 7.34M |
| 2024-11-01 | 7.47 | 7.18 | ↓$0.29 (-3.88%) | 7.17 | 7.53 | 9.33M |
| 2024-10-31 | 7.46 | 7.38 | ↓$0.08 (-1.07%) | 7.17 | 7.46 | 13.92M |
| 2024-10-30 | 7.77 | 7.69 | ↓$0.08 (-1.03%) | 7.53 | 7.81 | 9.47M |
| 2024-10-29 | 7.79 | 7.94 | ↑$0.15 (1.93%) | 7.76 | 8.06 | 9.24M |
| 2024-10-28 | 7.58 | 7.66 | ↑$0.08 (1.06%) | 7.58 | 7.77 | 7.33M |
| 2024-10-25 | 7.75 | 7.67 | ↓$0.08 (-1.03%) | 7.53 | 7.84 | 9.48M |
| 2024-10-24 | 7.89 | 7.82 | ↓$0.07 (-0.89%) | 7.55 | 7.95 | 12.51M |
| 2024-10-23 | 7.67 | 7.79 | ↑$0.12 (1.56%) | 7.59 | 7.82 | 12.20M |
| 2024-10-22 | 7.78 | 7.92 | ↑$0.14 (1.80%) | 7.68 | 8.01 | 15.95M |
| 2024-10-21 | 7.72 | 7.59 | ↓$0.13 (-1.68%) | 7.41 | 7.80 | 16.86M |
| 2024-10-18 | 6.49 | 7.30 | ↑$0.81 (12.48%) | 6.45 | 7.37 | 19.24M |
| 2024-10-17 | 6.56 | 6.33 | ↓$0.23 (-3.51%) | 6.25 | 6.57 | 9.68M |
| 2024-10-16 | 6.72 | 6.50 | ↓$0.22 (-3.27%) | 6.50 | 6.86 | 7.61M |
| 2024-10-15 | 6.48 | 6.58 | ↑$0.10 (1.54%) | 6.38 | 6.62 | 7.55M |
| 2024-10-14 | 6.43 | 6.53 | ↑$0.10 (1.56%) | 6.42 | 6.54 | 5.01M |
Create an account or log in to view more rows.
$AG omg this is bullshit
$AG has just been halted from trading.
$AG Like if the Hedgies are fucked
$AG lol who sold
$AG buy the fear
$AG ready to explode
$AG Sleep well my bulls
sleep well
$AG why is this not moving lol
$AG let’s ride
$AG hold