First Majestic Silver Corp. Ordinary Shares (Canada) (AG)
5.7000
-0.2900 (-4.84%)
First Majestic Silver is a mining company focused on the production and exploration of silver and other precious metals in Mexico
The company operates multiple silver mines and is dedicated to sustainable mining practices, aiming to maximize the efficiency and environmental responsibility of its operations. Through a combination of strategic acquisitions and development of existing resources, First Majestic continually seeks to enhance its position in the silver market while delivering value to its shareholders and contributing positively to the communities in which it operates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.97 | 6.01 | 5.66 | 5.70 | 19,687,663 | 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 | 5.75 | 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 |
| 1/02/2025 | 5.60 | 5.99 | 5.58 | 5.95 | 13,721,019 | 5.95 |
| 12/31/2024 | 5.39 | 0.00 | 5.49 | 5.49 | 0 | 5.49 |
| 12/30/2024 | 5.45 | 5.54 | 5.35 | 5.39 | 13,616,342 | 5.39 |
| 12/27/2024 | 5.56 | 5.60 | 5.46 | 5.54 | 8,582,616 | 5.54 |
| 12/26/2024 | 5.55 | 5.81 | 5.54 | 5.68 | 5,208,241 | 5.68 |
| 12/24/2024 | 5.55 | 5.59 | 5.46 | 5.58 | 5,144,009 | 5.58 |
| 12/23/2024 | 5.42 | 5.55 | 5.41 | 5.51 | 9,377,833 | 5.51 |
| 12/20/2024 | 5.53 | 5.66 | 5.43 | 5.46 | 13,564,029 | 5.46 |
| 12/19/2024 | 5.50 | 5.59 | 5.42 | 5.44 | 6,766,897 | 5.44 |
| 12/18/2024 | 5.83 | 5.86 | 5.47 | 5.50 | 14,048,925 | 5.50 |
| 12/17/2024 | 5.79 | 5.89 | 5.74 | 5.87 | 9,306,116 | 5.87 |
| 12/16/2024 | 6.04 | 6.08 | 5.85 | 5.92 | 9,280,271 | 5.92 |
| 12/13/2024 | 6.10 | 6.13 | 5.96 | 6.03 | 8,987,974 | 6.03 |
| 12/12/2024 | 6.40 | 6.51 | 6.18 | 6.20 | 9,601,420 | 6.20 |
| 12/11/2024 | 6.48 | 6.78 | 6.42 | 6.68 | 10,174,325 | 6.68 |
| 12/10/2024 | 6.57 | 6.63 | 6.37 | 6.40 | 7,356,063 | 6.40 |
| 12/09/2024 | 6.42 | 6.85 | 6.35 | 6.49 | 11,018,683 | 6.49 |
| 12/06/2024 | 6.21 | 6.21 | 5.99 | 6.09 | 7,471,916 | 6.09 |
| 12/05/2024 | 6.25 | 6.31 | 6.09 | 6.20 | 6,746,131 | 6.20 |
| 12/04/2024 | 6.31 | 6.46 | 6.24 | 6.27 | 8,189,023 | 6.27 |
| 12/03/2024 | 6.00 | 6.38 | 6.00 | 6.34 | 11,246,886 | 6.34 |
| 12/02/2024 | 6.04 | 6.12 | 5.89 | 5.94 | 7,642,872 | 5.94 |
| 11/29/2024 | 6.23 | 6.30 | 6.09 | 6.11 | 5,146,585 | 6.11 |
| 11/27/2024 | 6.20 | 6.30 | 6.12 | 6.14 | 8,581,698 | 6.14 |
| 11/26/2024 | 6.09 | 6.17 | 6.02 | 6.14 | 6,772,683 | 6.14 |
| 11/25/2024 | 6.09 | 6.17 | 6.01 | 6.08 | 8,699,756 | 6.08 |
| 11/22/2024 | 6.49 | 6.50 | 6.30 | 6.31 | 9,315,680 | 6.31 |
| 11/21/2024 | 6.59 | 6.61 | 6.38 | 6.44 | 7,765,822 | 6.44 |
| 11/20/2024 | 6.55 | 6.65 | 6.42 | 6.54 | 8,310,104 | 6.54 |
| 11/19/2024 | 6.64 | 6.67 | 6.45 | 6.66 | 7,855,357 | 6.66 |
| 11/18/2024 | 6.65 | 6.79 | 6.55 | 6.61 | 9,043,179 | 6.61 |
| 11/15/2024 | 6.51 | 6.63 | 6.26 | 6.34 | 26,871,679 | 6.34 |
| 11/14/2024 | 6.12 | 6.59 | 6.11 | 6.45 | 14,930,782 | 6.45 |
| 11/13/2024 | 6.38 | 6.43 | 6.13 | 6.18 | 9,787,237 | 6.18 |
| 11/12/2024 | 6.15 | 6.30 | 6.12 | 6.30 | 11,439,056 | 6.30 |
| 11/11/2024 | 6.16 | 6.29 | 5.98 | 6.21 | 13,910,044 | 6.21 |
| 11/08/2024 | 6.64 | 6.69 | 6.41 | 6.47 | 7,863,717 | 6.46 |
| 11/07/2024 | 6.85 | 6.88 | 6.59 | 6.76 | 10,045,176 | 6.75 |
| 11/06/2024 | 6.46 | 6.75 | 6.37 | 6.56 | 14,068,528 | 6.55 |
| 11/05/2024 | 7.05 | 7.15 | 6.86 | 6.90 | 7,167,649 | 6.89 |
| 11/04/2024 | 7.27 | 7.27 | 6.94 | 7.00 | 7,331,264 | 6.99 |
| 11/01/2024 | 7.47 | 7.53 | 7.17 | 7.18 | 9,548,595 | 7.17 |