First Majestic Silver Corp. Ordinary Shares (Canada) (AG)
6.5050
-0.1850 (-2.77%)
NYSE · Last Trade: Apr 3rd, 10:47 AM EDT
Historical Prices For First Majestic Silver Corp. Ordinary Shares (Canada) (AG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.58 | 6.72 | 6.46 | 6.69 | 17,077,716 | 6.69 |
| 4/01/2025 | 6.67 | 6.70 | 6.47 | 6.63 | 19,420,758 | 6.63 |
| 3/31/2025 | 6.76 | 6.76 | 6.40 | 6.69 | 19,359,618 | 6.69 |
| 3/28/2025 | 7.01 | 7.06 | 6.68 | 6.76 | 21,118,877 | 6.76 |
| 3/27/2025 | 6.94 | 7.10 | 6.80 | 6.97 | 14,730,671 | 6.97 |
| 3/26/2025 | 6.92 | 7.01 | 6.76 | 6.79 | 15,013,361 | 6.79 |
| 3/25/2025 | 7.21 | 7.28 | 6.86 | 6.89 | 17,922,140 | 6.89 |
| 3/24/2025 | 6.92 | 7.04 | 6.83 | 6.96 | 19,098,568 | 6.96 |
| 3/21/2025 | 6.91 | 7.01 | 6.75 | 6.92 | 26,921,948 | 6.92 |
| 3/20/2025 | 7.04 | 7.17 | 6.95 | 7.06 | 20,591,998 | 7.06 |
| 3/19/2025 | 7.18 | 7.33 | 7.03 | 7.25 | 22,864,647 | 7.25 |
| 3/18/2025 | 7.32 | 7.50 | 7.18 | 7.23 | 24,510,012 | 7.23 |
| 3/17/2025 | 6.70 | 7.14 | 6.70 | 7.09 | 20,157,442 | 7.09 |
| 3/14/2025 | 6.79 | 6.81 | 6.60 | 6.68 | 19,780,922 | 6.68 |
| 3/13/2025 | 6.16 | 6.73 | 6.16 | 6.68 | 31,969,130 | 6.68 |
| 3/12/2025 | 6.14 | 6.26 | 6.08 | 6.14 | 27,227,336 | 6.14 |
| 3/11/2025 | 5.69 | 6.18 | 5.67 | 6.13 | 25,349,410 | 6.13 |
| 3/10/2025 | 5.79 | 5.82 | 5.45 | 5.55 | 20,122,863 | 5.55 |
| 3/07/2025 | 5.80 | 6.02 | 5.72 | 5.91 | 14,330,272 | 5.91 |
| 3/06/2025 | 5.72 | 5.98 | 5.72 | 5.84 | 21,644,907 | 5.84 |
| 3/05/2025 | 5.38 | 5.84 | 5.38 | 5.83 | 17,369,266 | 5.83 |
| 3/04/2025 | 5.42 | 5.47 | 5.09 | 5.38 | 19,659,329 | 5.38 |
| 3/03/2025 | 5.54 | 5.62 | 5.33 | 5.36 | 16,801,969 | 5.36 |
| 2/28/2025 | 5.22 | 5.39 | 5.16 | 5.37 | 24,716,595 | 5.37 |
| 2/27/2025 | 5.61 | 5.63 | 5.34 | 5.35 | 18,907,448 | 5.35 |
| 2/26/2025 | 5.51 | 5.83 | 5.44 | 5.71 | 24,812,190 | 5.71 |
| 2/25/2025 | 5.61 | 5.62 | 5.32 | 5.47 | 25,115,578 | 5.47 |
| 2/24/2025 | 5.61 | 5.73 | 5.41 | 5.67 | 19,334,730 | 5.67 |
| 2/21/2025 | 5.67 | 5.78 | 5.50 | 5.55 | 25,381,751 | 5.55 |
| 2/20/2025 | 5.40 | 5.81 | 5.32 | 5.76 | 16,055,078 | 5.76 |
| 2/19/2025 | 5.34 | 5.38 | 5.24 | 5.37 | 19,283,610 | 5.37 |
| 2/18/2025 | 5.52 | 5.52 | 5.33 | 5.39 | 16,926,488 | 5.39 |
| 2/14/2025 | 5.96 | 5.96 | 5.39 | 5.44 | 26,162,374 | 5.44 |
| 2/13/2025 | 5.79 | 5.79 | 5.61 | 5.70 | 18,349,266 | 5.70 |
| 2/12/2025 | 5.59 | 5.93 | 5.58 | 5.79 | 18,843,723 | 5.79 |
| 2/11/2025 | 5.61 | 5.72 | 5.52 | 5.61 | 13,988,950 | 5.61 |
| 2/10/2025 | 5.82 | 5.93 | 5.65 | 5.70 | 16,664,643 | 5.70 |
| 2/07/2025 | 5.95 | 5.99 | 5.60 | 5.63 | 21,973,628 | 5.63 |
| 2/06/2025 | 6.02 | 6.03 | 5.78 | 5.82 | 15,463,188 | 5.82 |
| 2/05/2025 | 6.15 | 6.23 | 5.94 | 6.02 | 25,084,863 | 6.02 |
| 2/04/2025 | 5.87 | 6.25 | 5.82 | 6.16 | 25,659,304 | 6.16 |
| 2/03/2025 | 5.66 | 5.92 | 5.59 | 5.71 | 17,818,824 | 5.71 |
| 1/31/2025 | 5.97 | 6.01 | 5.66 | 5.70 | 19,693,866 | 5.70 |
| 1/30/2025 | 5.77 | 6.04 | 5.75 | 5.99 | 22,329,833 | 5.99 |
| 1/29/2025 | 5.34 | 5.61 | 5.34 | 5.54 | 20,359,908 | 5.54 |
| 1/28/2025 | 5.32 | 5.41 | 5.14 | 5.34 | 19,188,436 | 5.34 |
| 1/27/2025 | 5.52 | 5.52 | 5.20 | 5.27 | 19,040,952 | 5.27 |
| 1/24/2025 | 5.77 | 5.82 | 5.60 | 5.62 | 17,691,817 | 5.62 |
| 1/23/2025 | 5.48 | 5.67 | 5.47 | 5.61 | 17,855,416 | 5.61 |
| 1/22/2025 | 5.77 | 5.80 | 5.57 | 5.61 | 14,086,646 | 5.61 |
| 1/21/2025 | 5.86 | 6.10 | 5.72 | 5.73 | 17,444,368 | 5.73 |
| 1/17/2025 | 5.49 | 5.93 | 5.40 | 5.84 | 18,401,071 | 5.84 |
| 1/16/2025 | 5.68 | 5.78 | 5.55 | 5.56 | 17,047,020 | 5.56 |
| 1/15/2025 | 6.04 | 6.07 | 5.55 | 5.64 | 24,592,674 | 5.64 |
| 1/14/2025 | 5.59 | 5.95 | 5.59 | 5.84 | 16,032,397 | 5.84 |
| 1/13/2025 | 5.75 | 5.75 | 5.54 | 5.55 | 12,181,310 | 5.55 |
| 1/10/2025 | 6.05 | 6.05 | 5.80 | 5.85 | 14,494,785 | 5.85 |
| 1/08/2025 | 5.95 | 5.99 | 5.74 | 5.88 | 14,409,887 | 5.88 |
| 1/07/2025 | 5.91 | 6.16 | 5.86 | 5.93 | 17,366,081 | 5.93 |
| 1/06/2025 | 5.86 | 5.98 | 5.70 | 5.78 | 11,555,934 | 5.78 |
| 1/03/2025 | 5.94 | 5.99 | 5.73 | 5.79 | 12,647,003 | 5.79 |