AG - FIRST MAJESTIC SILVER CORP
5.51
-0.750 -13.612%
Share volume: 32,722,155
Last Updated: 05-08-2025
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.26
-0.75
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $6.27 | $6.27 | $6.35 | $6.35 | $5.50 | $5.50 | $5.51 | $5.51 | 32,722,155 | $32,722,155.00 |
| 05-07-2025 | $6.20 | $6.20 | $6.35 | $6.35 | $6.08 | $6.08 | $6.26 | $6.26 | 21,943,299 | $21,943,299.00 |
| 05-06-2025 | $6.19 | $6.19 | $6.40 | $6.40 | $6.05 | $6.05 | $6.39 | $6.39 | 25,243,307 | $25,243,307.00 |
| 05-05-2025 | $6.09 | $6.09 | $6.15 | $6.15 | $5.82 | $5.82 | $6.03 | $6.03 | 23,215,519 | $23,215,519.00 |
| 05-02-2025 | $5.96 | $5.96 | $6.02 | $6.02 | $5.75 | $5.75 | $5.91 | $5.91 | 21,397,792 | $21,397,792.00 |
| 05-01-2025 | $6.11 | $6.11 | $6.11 | $6.11 | $5.86 | $5.86 | $5.88 | $5.88 | 19,998,553 | $19,998,553.00 |
| 04-30-2025 | $6.12 | $6.12 | $6.29 | $6.29 | $6.10 | $6.10 | $6.26 | $6.26 | 15,988,237 | $15,988,237.00 |
| 04-29-2025 | $6.20 | $6.20 | $6.36 | $6.36 | $6.16 | $6.16 | $6.25 | $6.25 | 17,391,334 | $17,391,334.00 |
| 04-28-2025 | $6.18 | $6.18 | $6.25 | $6.25 | $6.08 | $6.08 | $6.24 | $6.24 | 18,529,303 | $18,529,303.00 |
| 04-25-2025 | $6.05 | $6.05 | $6.25 | $6.25 | $6.00 | $6.00 | $6.19 | $6.19 | 18,116,743 | $18,116,743.00 |
