First Majestic Silver Corp (AG) Historical Stock Data
5.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AG is down -0.47% a day on average. There have been 10 days where First Majestic Silver Corp closed green and 20 days where AG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 5.55 | 5.58 | ↑$0.03 (0.54%) | 5.46 | 5.59 | 5.14M |
| 2024-12-23 | 5.42 | 5.51 | ↑$0.09 (1.66%) | 5.41 | 5.55 | 9.38M |
| 2024-12-20 | 5.53 | 5.46 | ↓$0.07 (-1.27%) | 5.44 | 5.66 | 13.56M |
| 2024-12-19 | 5.50 | 5.45 | ↓$0.05 (-0.91%) | 5.42 | 5.59 | 7.22M |
| 2024-12-18 | 5.83 | 5.50 | ↓$0.33 (-5.66%) | 5.47 | 5.86 | 14.05M |
| 2024-12-17 | 5.79 | 5.87 | ↑$0.08 (1.38%) | 5.74 | 5.89 | 9.31M |
| 2024-12-16 | 6.04 | 5.92 | ↓$0.12 (-1.99%) | 5.85 | 6.08 | 9.28M |
| 2024-12-13 | 6.10 | 6.03 | ↓$0.07 (-1.15%) | 5.96 | 6.13 | 8.99M |
| 2024-12-12 | 6.40 | 6.20 | ↓$0.20 (-3.13%) | 6.18 | 6.51 | 9.60M |
| 2024-12-11 | 6.48 | 6.68 | ↑$0.20 (3.09%) | 6.43 | 6.78 | 10.18M |
| 2024-12-10 | 6.57 | 6.40 | ↓$0.17 (-2.59%) | 6.37 | 6.63 | 7.36M |
| 2024-12-09 | 6.42 | 6.49 | ↑$0.07 (1.09%) | 6.35 | 6.85 | 11.02M |
| 2024-12-06 | 6.21 | 6.09 | ↓$0.12 (-1.93%) | 5.99 | 6.21 | 7.47M |
| 2024-12-05 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.10 | 6.31 | 6.75M |
| 2024-12-04 | 6.31 | 6.27 | ↓$0.04 (-0.63%) | 6.24 | 6.46 | 8.19M |
| 2024-12-03 | 6.00 | 6.34 | ↑$0.34 (5.67%) | 6.00 | 6.38 | 11.25M |
| 2024-12-02 | 6.04 | 5.94 | ↓$0.10 (-1.66%) | 5.89 | 6.12 | 7.65M |
| 2024-11-29 | 6.23 | 6.11 | ↓$0.12 (-1.93%) | 6.09 | 6.30 | 5.14M |
| 2024-11-27 | 6.20 | 6.14 | ↓$0.06 (-0.97%) | 6.12 | 6.30 | 8.58M |
| 2024-11-26 | 6.09 | 6.14 | ↑$0.05 (0.82%) | 6.02 | 6.17 | 6.77M |
| 2024-11-25 | 6.10 | 6.08 | ↓$0.01 (-0.25%) | 6.01 | 6.17 | 8.71M |
| 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 |
Create an account or log in to view more rows.
$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
$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