First Majestic Silver Corp (AG) Historical Stock Data
5.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AG is down -0.40% a day on average. There have been 13 days where First Majestic Silver Corp closed green and 17 days where AG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.63 | 5.90 | ↑$0.27 (4.80%) | 5.50 | 5.90 | 21.03M |
| 2025-05-08 | 6.27 | 5.51 | ↓$0.76 (-12.12%) | 5.50 | 6.35 | 31.83M |
| 2025-05-07 | 6.20 | 6.26 | ↑$0.06 (0.97%) | 6.08 | 6.35 | 21.20M |
| 2025-05-06 | 6.19 | 6.39 | ↑$0.20 (3.23%) | 6.05 | 6.40 | 24.36M |
| 2025-05-05 | 6.09 | 6.03 | ↓$0.06 (-0.99%) | 5.82 | 6.15 | 22.36M |
| 2025-05-02 | 5.96 | 5.91 | ↓$0.05 (-0.84%) | 5.75 | 6.02 | 21.38M |
| 2025-05-01 | 6.11 | 5.88 | ↓$0.23 (-3.69%) | 5.86 | 6.11 | 20M |
| 2025-04-30 | 6.12 | 6.26 | ↑$0.14 (2.29%) | 6.10 | 6.29 | 15.98M |
| 2025-04-29 | 6.20 | 6.25 | ↑$0.05 (0.81%) | 6.16 | 6.36 | 17.39M |
| 2025-04-28 | 6.18 | 6.24 | ↑$0.06 (0.97%) | 6.08 | 6.25 | 18.15M |
| 2025-04-25 | 6.05 | 6.19 | ↑$0.14 (2.31%) | 6.00 | 6.25 | 17.68M |
| 2025-04-24 | 6.29 | 6.24 | ↓$0.05 (-0.79%) | 6.13 | 6.32 | 14.89M |
| 2025-04-23 | 5.95 | 6.20 | ↑$0.25 (4.20%) | 5.94 | 6.34 | 27.96M |
| 2025-04-22 | 6.50 | 6.09 | ↓$0.41 (-6.31%) | 6.08 | 6.52 | 26.10M |
| 2025-04-21 | 6.76 | 6.46 | ↓$0.30 (-4.44%) | 6.30 | 6.85 | 14.94M |
| 2025-04-17 | 6.58 | 6.52 | ↓$0.06 (-0.91%) | 6.45 | 6.66 | 17.88M |
| 2025-04-16 | 6.83 | 6.70 | ↓$0.13 (-1.90%) | 6.37 | 6.92 | 22.47M |
| 2025-04-15 | 6.70 | 6.60 | ↓$0.10 (-1.49%) | 6.53 | 6.74 | 18.72M |
| 2025-04-14 | 6.19 | 6.65 | ↑$0.46 (7.43%) | 6.18 | 6.72 | 23.11M |
| 2025-04-11 | 6.31 | 6.29 | ↓$0.02 (-0.32%) | 6.21 | 6.50 | 26.37M |
| 2025-04-10 | 5.88 | 6.02 | ↑$0.14 (2.38%) | 5.81 | 6.16 | 26.34M |
| 2025-04-09 | 5.44 | 5.93 | ↑$0.49 (9.01%) | 5.39 | 6.02 | 32.75M |
| 2025-04-08 | 5.75 | 5.24 | ↓$0.51 (-8.87%) | 5.19 | 5.75 | 23.57M |
| 2025-04-07 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.24 | 5.90 | 16.47M |
| 2025-04-04 | 6.10 | 5.58 | ↓$0.52 (-8.52%) | 5.49 | 6.14 | 26.98M |
| 2025-04-03 | 6.10 | 6.44 | ↑$0.34 (5.57%) | 6.03 | 6.55 | 21.78M |
| 2025-04-02 | 6.58 | 6.69 | ↑$0.11 (1.67%) | 6.47 | 6.72 | 17.03M |
| 2025-04-01 | 6.67 | 6.63 | ↓$0.04 (-0.60%) | 6.47 | 6.70 | 19.43M |
| 2025-03-31 | 6.76 | 6.69 | ↓$0.07 (-1.04%) | 6.40 | 6.76 | 19.36M |
| 2025-03-28 | 7.02 | 6.76 | ↓$0.26 (-3.64%) | 6.68 | 7.06 | 21.12M |
Create an account or log in to view more rows.
$AG we all speculate but nobody knows what going to happen.
$AG must buyyy
$AG let’s go down baby
$AG watch this fly!!!!
$AG like if you’re buying Monday!! Let’s Go!!
$AG holding unfortunately lol
$AG gets me every time lol
$AG omg this is bullshit
$AG has just been halted from trading.
$AG Like if the Hedgies are fucked