The closing price for First Majestic Silver (AG) in 2024 was $5.47, on December 31, 2024. It was down 10.2% for the year. The latest price is $22.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $5.36 | $5.52 | $5.35 | $5.47 | 10,343,300 |
December 30 2024 | $5.43 | $5.52 | $5.33 | $5.37 | 13,619,600 |
December 27 2024 | $5.54 | $5.58 | $5.44 | $5.52 | 8,582,600 |
December 26 2024 | $5.53 | $5.79 | $5.52 | $5.66 | 5,208,100 |
December 24 2024 | $5.53 | $5.57 | $5.44 | $5.56 | 5,144,000 |
December 23 2024 | $5.40 | $5.53 | $5.39 | $5.49 | 9,379,600 |
December 20 2024 | $5.51 | $5.64 | $5.42 | $5.44 | 13,564,000 |
December 19 2024 | $5.48 | $5.57 | $5.40 | $5.43 | 7,216,300 |
December 18 2024 | $5.81 | $5.84 | $5.45 | $5.48 | 14,105,000 |
December 17 2024 | $5.77 | $5.87 | $5.72 | $5.85 | 9,310,200 |
December 16 2024 | $6.02 | $6.06 | $5.83 | $5.90 | 9,280,300 |
December 13 2024 | $6.08 | $6.11 | $5.94 | $6.01 | 8,988,000 |
December 12 2024 | $6.38 | $6.49 | $6.16 | $6.18 | 9,610,300 |
December 11 2024 | $6.46 | $6.76 | $6.41 | $6.66 | 10,183,700 |
December 10 2024 | $6.55 | $6.61 | $6.35 | $6.38 | 7,364,600 |
December 09 2024 | $6.40 | $6.83 | $6.33 | $6.47 | 11,025,000 |
December 06 2024 | $6.19 | $6.19 | $5.97 | $6.07 | 7,471,000 |
December 05 2024 | $6.23 | $6.29 | $6.08 | $6.18 | 6,752,400 |
December 04 2024 | $6.29 | $6.44 | $6.22 | $6.25 | 8,191,100 |
December 03 2024 | $5.98 | $6.36 | $5.98 | $6.32 | 11,258,100 |
December 02 2024 | $6.02 | $6.10 | $5.87 | $5.92 | 7,648,300 |
November 29 2024 | $6.21 | $6.28 | $6.07 | $6.09 | 5,139,300 |
November 27 2024 | $6.18 | $6.28 | $6.10 | $6.12 | 8,581,700 |
November 26 2024 | $6.07 | $6.15 | $6.00 | $6.12 | 6,773,300 |
November 25 2024 | $6.08 | $6.15 | $5.99 | $6.06 | 8,714,500 |
Daily pricing data for First Majestic Silver dates back to 8/3/2001, and may be incomplete.