NYSE - Nasdaq Real Time Price • USD
First Majestic Silver Corp. (AG)
At close: April 18 at 4:00 PM EDT
Pre-Market: 9:18 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.93 | 7.09 | 6.74 | 6.77 | 6.77 | 7,090,300 |
| Apr 17, 2024 | 6.91 | 7.12 | 6.77 | 6.84 | 6.84 | 9,169,500 |
| Apr 16, 2024 | 7.20 | 7.20 | 6.71 | 6.84 | 6.84 | 19,135,800 |
| Apr 15, 2024 | 7.59 | 7.83 | 7.34 | 7.49 | 7.49 | 10,948,700 |
| Apr 12, 2024 | 8.35 | 8.44 | 7.40 | 7.52 | 7.52 | 21,877,200 |
| Apr 11, 2024 | 8.06 | 8.13 | 7.70 | 7.96 | 7.96 | 9,153,300 |
| Apr 10, 2024 | 7.60 | 8.30 | 7.51 | 7.91 | 7.91 | 13,864,000 |
| Apr 9, 2024 | 8.13 | 8.34 | 8.00 | 8.07 | 8.07 | 15,162,600 |
| Apr 8, 2024 | 8.00 | 8.19 | 7.65 | 7.93 | 7.93 | 15,870,200 |
| Apr 5, 2024 | 7.42 | 7.88 | 7.36 | 7.79 | 7.79 | 15,523,000 |
| Apr 4, 2024 | 7.37 | 7.72 | 7.29 | 7.50 | 7.50 | 19,209,000 |
| Apr 3, 2024 | 6.52 | 7.54 | 6.49 | 7.51 | 7.51 | 24,336,500 |
| Apr 2, 2024 | 6.27 | 6.45 | 6.20 | 6.44 | 6.44 | 12,234,100 |
| Apr 1, 2024 | 6.09 | 6.28 | 5.98 | 6.22 | 6.22 | 11,796,300 |
| Mar 28, 2024 | 5.66 | 5.93 | 5.57 | 5.88 | 5.88 | 8,719,700 |
| Mar 27, 2024 | 5.29 | 5.61 | 5.27 | 5.58 | 5.58 | 7,286,100 |
| Mar 26, 2024 | 5.47 | 5.51 | 5.25 | 5.25 | 5.25 | 5,908,200 |
| Mar 25, 2024 | 5.39 | 5.55 | 5.30 | 5.32 | 5.32 | 6,793,500 |
| Mar 22, 2024 | 5.39 | 5.49 | 5.30 | 5.35 | 5.35 | 6,597,200 |
| Mar 21, 2024 | 5.71 | 5.81 | 5.43 | 5.43 | 5.43 | 8,951,900 |
| Mar 20, 2024 | 5.24 | 5.66 | 5.20 | 5.58 | 5.58 | 9,708,800 |
| Mar 19, 2024 | 5.50 | 5.50 | 5.24 | 5.26 | 5.26 | 6,647,700 |
| Mar 18, 2024 | 5.62 | 5.65 | 5.52 | 5.57 | 5.57 | 7,563,300 |
| Mar 15, 2024 | 5.41 | 5.66 | 5.38 | 5.64 | 5.64 | 10,318,800 |
| Mar 14, 2024 | 5.42 | 5.47 | 5.33 | 5.40 | 5.40 | 8,866,100 |
| Mar 13, 2024 | 0.01 Dividend | |||||
| Mar 13, 2024 | 5.38 | 5.60 | 5.31 | 5.48 | 5.48 | 9,846,700 |
| Mar 12, 2024 | 5.26 | 5.40 | 5.19 | 5.39 | 5.38 | 7,534,900 |
| Mar 11, 2024 | 5.32 | 5.54 | 5.25 | 5.45 | 5.44 | 8,787,600 |
| Mar 8, 2024 | 5.37 | 5.41 | 5.20 | 5.31 | 5.31 | 8,172,900 |
| Mar 7, 2024 | 5.20 | 5.33 | 5.10 | 5.31 | 5.31 | 7,395,000 |
| Mar 6, 2024 | 5.03 | 5.18 | 5.01 | 5.10 | 5.10 | 6,765,300 |
| Mar 5, 2024 | 5.09 | 5.11 | 4.85 | 4.91 | 4.91 | 9,060,600 |
| Mar 4, 2024 | 4.82 | 5.00 | 4.78 | 4.99 | 4.99 | 10,941,800 |
| Mar 1, 2024 | 4.53 | 4.77 | 4.44 | 4.72 | 4.72 | 8,389,200 |
| Feb 29, 2024 | 4.53 | 4.64 | 4.47 | 4.49 | 4.49 | 4,828,600 |
| Feb 28, 2024 | 4.55 | 4.55 | 4.37 | 4.43 | 4.43 | 5,100,200 |
| Feb 27, 2024 | 4.64 | 4.67 | 4.57 | 4.59 | 4.59 | 4,169,200 |
| Feb 26, 2024 | 4.61 | 4.63 | 4.46 | 4.60 | 4.60 | 6,561,400 |
| Feb 23, 2024 | 4.46 | 4.67 | 4.29 | 4.65 | 4.65 | 7,578,000 |
| Feb 22, 2024 | 4.48 | 4.71 | 4.43 | 4.48 | 4.48 | 10,161,600 |
| Feb 21, 2024 | 4.50 | 4.51 | 4.40 | 4.45 | 4.45 | 5,844,000 |
| Feb 20, 2024 | 4.60 | 4.62 | 4.45 | 4.53 | 4.53 | 5,786,700 |
| Feb 16, 2024 | 4.51 | 4.63 | 4.46 | 4.55 | 4.55 | 6,679,700 |
| Feb 15, 2024 | 4.39 | 4.55 | 4.39 | 4.52 | 4.52 | 8,011,800 |
| Feb 14, 2024 | 4.26 | 4.33 | 4.18 | 4.29 | 4.29 | 5,780,900 |
| Feb 13, 2024 | 4.53 | 4.53 | 4.17 | 4.21 | 4.21 | 10,600,700 |
| Feb 12, 2024 | 4.62 | 4.68 | 4.56 | 4.59 | 4.59 | 4,694,300 |
| Feb 9, 2024 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | 4,428,200 |
| Feb 8, 2024 | 4.67 | 4.72 | 4.62 | 4.65 | 4.65 | 3,845,500 |
| Feb 7, 2024 | 4.71 | 4.79 | 4.67 | 4.67 | 4.67 | 6,088,600 |
| Feb 6, 2024 | 4.64 | 4.77 | 4.61 | 4.73 | 4.73 | 4,319,300 |
| Feb 5, 2024 | 4.67 | 4.73 | 4.55 | 4.60 | 4.60 | 5,206,600 |
| Feb 2, 2024 | 4.72 | 4.82 | 4.62 | 4.80 | 4.80 | 7,117,500 |
| Feb 1, 2024 | 4.68 | 4.93 | 4.67 | 4.91 | 4.91 | 9,137,600 |
| Jan 31, 2024 | 4.67 | 4.76 | 4.62 | 4.62 | 4.62 | 7,931,200 |
| Jan 30, 2024 | 4.65 | 4.76 | 4.57 | 4.65 | 4.65 | 8,127,200 |
| Jan 29, 2024 | 4.91 | 4.91 | 4.54 | 4.59 | 4.59 | 20,878,200 |
| Jan 26, 2024 | 4.87 | 4.94 | 4.82 | 4.86 | 4.86 | 4,308,000 |
| Jan 25, 2024 | 4.89 | 4.93 | 4.82 | 4.87 | 4.87 | 5,907,700 |
| Jan 24, 2024 | 5.09 | 5.13 | 4.77 | 4.81 | 4.81 | 7,885,100 |
| Jan 23, 2024 | 4.96 | 5.03 | 4.80 | 4.94 | 4.94 | 5,768,500 |
| Jan 22, 2024 | 4.58 | 4.97 | 4.54 | 4.88 | 4.88 | 8,114,500 |
| Jan 19, 2024 | 4.75 | 4.75 | 4.54 | 4.71 | 4.71 | 6,800,900 |
| Jan 18, 2024 | 4.72 | 4.73 | 4.58 | 4.65 | 4.65 | 8,010,700 |
| Jan 17, 2024 | 5.00 | 5.01 | 4.69 | 4.71 | 4.71 | 9,428,000 |
| Jan 16, 2024 | 5.45 | 5.48 | 5.03 | 5.04 | 5.04 | 13,448,700 |
| Jan 12, 2024 | 5.59 | 5.81 | 5.56 | 5.60 | 5.59 | 9,180,200 |
| Jan 11, 2024 | 5.48 | 5.51 | 5.19 | 5.31 | 5.31 | 8,109,400 |
| Jan 10, 2024 | 5.46 | 5.53 | 5.35 | 5.49 | 5.48 | 4,940,700 |
| Jan 9, 2024 | 5.56 | 5.56 | 5.44 | 5.46 | 5.45 | 4,270,000 |
| Jan 8, 2024 | 5.51 | 5.62 | 5.45 | 5.52 | 5.51 | 5,217,100 |
| Jan 5, 2024 | 5.62 | 5.79 | 5.52 | 5.57 | 5.56 | 6,070,300 |
| Jan 4, 2024 | 5.59 | 5.66 | 5.50 | 5.62 | 5.61 | 5,894,200 |
| Jan 3, 2024 | 5.71 | 5.75 | 5.51 | 5.56 | 5.55 | 8,559,300 |
| Jan 2, 2024 | 6.13 | 6.19 | 5.94 | 5.98 | 5.97 | 6,999,200 |
| Dec 29, 2023 | 6.10 | 6.21 | 6.02 | 6.15 | 6.14 | 6,451,700 |
| Dec 28, 2023 | 6.33 | 6.44 | 6.19 | 6.19 | 6.18 | 4,936,900 |
| Dec 27, 2023 | 6.34 | 6.50 | 6.29 | 6.42 | 6.41 | 5,919,800 |
| Dec 26, 2023 | 6.31 | 6.41 | 6.21 | 6.37 | 6.36 | 3,523,600 |
| Dec 22, 2023 | 6.49 | 6.61 | 6.21 | 6.26 | 6.25 | 7,993,300 |
| Dec 21, 2023 | 6.22 | 6.41 | 6.14 | 6.32 | 6.31 | 6,945,700 |
| Dec 20, 2023 | 6.46 | 6.46 | 6.10 | 6.10 | 6.09 | 7,192,700 |
| Dec 19, 2023 | 6.11 | 6.50 | 6.04 | 6.38 | 6.37 | 7,553,800 |
| Dec 18, 2023 | 6.15 | 6.19 | 6.02 | 6.07 | 6.06 | 3,854,200 |
| Dec 15, 2023 | 6.19 | 6.26 | 6.03 | 6.11 | 6.10 | 7,393,900 |
| Dec 14, 2023 | 6.25 | 6.52 | 6.22 | 6.28 | 6.27 | 8,793,200 |
| Dec 13, 2023 | 5.45 | 6.11 | 5.43 | 6.10 | 6.09 | 6,885,700 |
| Dec 12, 2023 | 5.72 | 5.74 | 5.42 | 5.46 | 5.45 | 4,872,000 |
| Dec 11, 2023 | 5.60 | 5.74 | 5.53 | 5.71 | 5.70 | 4,812,200 |
| Dec 8, 2023 | 5.72 | 5.85 | 5.64 | 5.71 | 5.70 | 4,776,700 |
| Dec 7, 2023 | 5.95 | 5.99 | 5.83 | 5.93 | 5.92 | 4,240,300 |
| Dec 6, 2023 | 6.05 | 6.08 | 5.90 | 5.91 | 5.90 | 4,296,100 |
| Dec 5, 2023 | 6.05 | 6.10 | 5.85 | 5.97 | 5.96 | 5,353,700 |
| Dec 4, 2023 | 6.12 | 6.23 | 5.93 | 6.09 | 6.08 | 8,652,000 |
| Dec 1, 2023 | 5.95 | 6.26 | 5.88 | 6.25 | 6.24 | 7,905,900 |
| Nov 30, 2023 | 5.85 | 5.98 | 5.77 | 5.97 | 5.96 | 5,169,100 |
| Nov 29, 2023 | 5.90 | 5.95 | 5.82 | 5.90 | 5.89 | 5,493,000 |
| Nov 28, 2023 | 5.83 | 5.93 | 5.75 | 5.92 | 5.91 | 6,742,700 |
| Nov 27, 2023 | 5.77 | 5.84 | 5.63 | 5.78 | 5.77 | 6,304,400 |
| Nov 24, 2023 | 5.48 | 5.75 | 5.47 | 5.65 | 5.64 | 4,933,500 |
| Nov 22, 2023 | 5.46 | 5.51 | 5.34 | 5.44 | 5.43 | 4,015,100 |
| Nov 21, 2023 | 5.37 | 5.59 | 5.37 | 5.47 | 5.46 | 5,586,800 |
| Nov 20, 2023 | 5.12 | 5.28 | 5.09 | 5.24 | 5.24 | 4,258,700 |
| Nov 17, 2023 | 5.31 | 5.35 | 5.13 | 5.23 | 5.23 | 4,863,600 |
| Nov 16, 2023 | 5.22 | 5.40 | 5.18 | 5.27 | 5.27 | 7,491,700 |
| Nov 15, 2023 | 5.05 | 5.14 | 4.95 | 5.11 | 5.11 | 4,846,900 |
| Nov 14, 2023 | 0.01 Dividend | |||||
| Nov 14, 2023 | 4.75 | 5.04 | 4.68 | 5.03 | 5.03 | 7,832,500 |
| Nov 13, 2023 | 4.66 | 4.81 | 4.55 | 4.56 | 4.55 | 5,760,500 |
| Nov 10, 2023 | 4.60 | 4.63 | 4.51 | 4.58 | 4.57 | 5,119,800 |
| Nov 9, 2023 | 4.81 | 5.00 | 4.65 | 4.65 | 4.64 | 6,170,400 |
| Nov 8, 2023 | 4.77 | 4.92 | 4.75 | 4.75 | 4.74 | 5,848,000 |
| Nov 7, 2023 | 4.55 | 4.84 | 4.45 | 4.78 | 4.77 | 7,904,200 |
| Nov 6, 2023 | 4.78 | 4.90 | 4.64 | 4.64 | 4.63 | 6,628,500 |
| Nov 3, 2023 | 4.58 | 4.95 | 4.48 | 4.85 | 4.84 | 9,649,600 |
| Nov 2, 2023 | 5.20 | 5.25 | 4.38 | 4.45 | 4.44 | 19,041,200 |
| Nov 1, 2023 | 5.15 | 5.25 | 5.09 | 5.19 | 5.18 | 5,668,400 |
| Oct 31, 2023 | 5.38 | 5.49 | 5.15 | 5.15 | 5.14 | 5,497,800 |
| Oct 30, 2023 | 5.56 | 5.63 | 5.37 | 5.44 | 5.43 | 4,478,400 |
| Oct 27, 2023 | 5.41 | 5.48 | 5.25 | 5.48 | 5.47 | 5,115,700 |
| Oct 26, 2023 | 5.38 | 5.44 | 5.24 | 5.39 | 5.38 | 4,405,100 |
| Oct 25, 2023 | 5.46 | 5.67 | 5.37 | 5.37 | 5.36 | 5,003,900 |
| Oct 24, 2023 | 5.44 | 5.57 | 5.41 | 5.51 | 5.50 | 4,227,800 |
| Oct 23, 2023 | 5.50 | 5.63 | 5.28 | 5.48 | 5.47 | 5,140,300 |
| Oct 20, 2023 | 5.70 | 5.86 | 5.55 | 5.57 | 5.56 | 9,204,800 |
| Oct 19, 2023 | 5.60 | 5.70 | 5.51 | 5.68 | 5.67 | 4,958,600 |
| Oct 18, 2023 | 5.75 | 5.90 | 5.58 | 5.62 | 5.61 | 6,872,900 |
| Oct 17, 2023 | 5.41 | 5.68 | 5.39 | 5.68 | 5.67 | 5,422,800 |
| Oct 16, 2023 | 5.37 | 5.45 | 5.29 | 5.40 | 5.39 | 4,795,500 |
| Oct 13, 2023 | 5.09 | 5.51 | 5.02 | 5.39 | 5.38 | 12,251,900 |
| Oct 12, 2023 | 5.10 | 5.15 | 4.85 | 4.92 | 4.91 | 6,381,700 |
| Oct 11, 2023 | 5.18 | 5.26 | 5.05 | 5.12 | 5.11 | 6,388,700 |
| Oct 10, 2023 | 5.14 | 5.21 | 5.06 | 5.09 | 5.08 | 4,873,700 |
| Oct 9, 2023 | 5.26 | 5.33 | 5.16 | 5.23 | 5.22 | 3,035,900 |
| Oct 6, 2023 | 5.10 | 5.27 | 5.05 | 5.21 | 5.20 | 4,554,500 |
| Oct 5, 2023 | 4.99 | 5.07 | 4.97 | 5.05 | 5.04 | 3,641,700 |
| Oct 4, 2023 | 5.15 | 5.15 | 4.96 | 5.01 | 5.00 | 4,003,400 |
| Oct 3, 2023 | 4.95 | 5.17 | 4.92 | 5.16 | 5.15 | 5,684,400 |
| Oct 2, 2023 | 5.02 | 5.08 | 4.84 | 4.95 | 4.94 | 7,097,900 |
| Sep 29, 2023 | 5.23 | 5.33 | 5.05 | 5.13 | 5.12 | 5,338,300 |
| Sep 28, 2023 | 4.94 | 5.08 | 4.88 | 5.07 | 5.06 | 5,136,700 |
| Sep 27, 2023 | 4.88 | 4.95 | 4.81 | 4.92 | 4.91 | 5,260,000 |
| Sep 26, 2023 | 5.00 | 5.04 | 4.85 | 4.85 | 4.84 | 5,471,600 |
| Sep 25, 2023 | 5.08 | 5.09 | 4.99 | 5.05 | 5.04 | 5,014,200 |
| Sep 22, 2023 | 5.25 | 5.30 | 5.10 | 5.11 | 5.10 | 4,685,300 |
| Sep 21, 2023 | 5.21 | 5.26 | 5.12 | 5.14 | 5.13 | 5,758,800 |
| Sep 20, 2023 | 5.37 | 5.45 | 5.30 | 5.31 | 5.30 | 5,062,000 |
| Sep 19, 2023 | 5.66 | 5.67 | 5.34 | 5.34 | 5.33 | 5,663,400 |
| Sep 18, 2023 | 5.81 | 5.82 | 5.61 | 5.62 | 5.61 | 4,432,000 |
| Sep 15, 2023 | 5.70 | 5.89 | 5.70 | 5.80 | 5.79 | 9,533,500 |
| Sep 14, 2023 | 5.57 | 5.69 | 5.47 | 5.59 | 5.58 | 4,224,400 |
| Sep 13, 2023 | 5.51 | 5.59 | 5.48 | 5.54 | 5.53 | 3,610,300 |
| Sep 12, 2023 | 5.52 | 5.64 | 5.50 | 5.50 | 5.49 | 2,726,500 |
| Sep 11, 2023 | 5.64 | 5.75 | 5.55 | 5.58 | 5.57 | 2,742,200 |
| Sep 8, 2023 | 5.62 | 5.73 | 5.52 | 5.52 | 5.51 | 3,872,900 |
| Sep 7, 2023 | 5.65 | 5.69 | 5.59 | 5.60 | 5.59 | 2,780,500 |
| Sep 6, 2023 | 5.72 | 5.84 | 5.68 | 5.68 | 5.67 | 2,896,500 |
| Sep 5, 2023 | 5.87 | 5.97 | 5.72 | 5.77 | 5.76 | 3,728,000 |
| Sep 1, 2023 | 6.24 | 6.26 | 5.95 | 5.95 | 5.94 | 3,137,500 |
| Aug 31, 2023 | 6.21 | 6.27 | 6.10 | 6.13 | 6.12 | 2,541,800 |
| Aug 30, 2023 | 6.35 | 6.40 | 6.20 | 6.24 | 6.23 | 3,929,900 |
| Aug 29, 2023 | 6.17 | 6.31 | 6.10 | 6.30 | 6.29 | 4,535,600 |
| Aug 28, 2023 | 5.97 | 6.23 | 5.94 | 6.16 | 6.15 | 3,216,500 |
| Aug 25, 2023 | 5.99 | 6.05 | 5.84 | 5.93 | 5.92 | 3,083,100 |
| Aug 24, 2023 | 6.00 | 6.20 | 5.94 | 5.99 | 5.98 | 4,545,200 |
| Aug 23, 2023 | 6.03 | 6.18 | 5.99 | 6.06 | 6.05 | 6,715,600 |
| Aug 22, 2023 | 5.93 | 5.97 | 5.82 | 5.94 | 5.93 | 2,439,600 |
| Aug 21, 2023 | 5.89 | 5.93 | 5.77 | 5.89 | 5.88 | 3,366,000 |
| Aug 18, 2023 | 5.81 | 5.89 | 5.76 | 5.85 | 5.84 | 3,119,900 |
| Aug 17, 2023 | 5.92 | 5.95 | 5.77 | 5.86 | 5.85 | 4,300,400 |
| Aug 16, 2023 | 5.86 | 5.94 | 5.79 | 5.79 | 5.78 | 3,250,500 |
| Aug 15, 2023 | 0.01 Dividend | |||||
| Aug 15, 2023 | 6.09 | 6.12 | 5.87 | 5.89 | 5.88 | 4,926,200 |
| Aug 14, 2023 | 6.30 | 6.34 | 6.09 | 6.15 | 6.13 | 4,664,800 |
| Aug 11, 2023 | 6.07 | 6.39 | 6.06 | 6.39 | 6.37 | 5,686,900 |
| Aug 10, 2023 | 6.08 | 6.13 | 5.92 | 6.09 | 6.07 | 4,671,400 |
| Aug 9, 2023 | 6.00 | 6.07 | 5.96 | 6.00 | 5.98 | 3,870,200 |
| Aug 8, 2023 | 5.84 | 6.02 | 5.77 | 6.00 | 5.98 | 3,100,300 |
| Aug 7, 2023 | 6.03 | 6.04 | 5.89 | 5.96 | 5.94 | 2,758,300 |
| Aug 4, 2023 | 5.99 | 6.23 | 5.99 | 6.07 | 6.05 | 6,296,500 |
| Aug 3, 2023 | 6.06 | 6.09 | 5.87 | 5.93 | 5.91 | 7,037,900 |
| Aug 2, 2023 | 6.36 | 6.36 | 6.08 | 6.15 | 6.13 | 5,249,600 |
| Aug 1, 2023 | 6.51 | 6.51 | 6.34 | 6.40 | 6.38 | 4,620,800 |
| Jul 31, 2023 | 6.45 | 6.82 | 6.44 | 6.68 | 6.66 | 3,826,600 |
| Jul 28, 2023 | 6.36 | 6.46 | 6.30 | 6.37 | 6.35 | 3,838,900 |
| Jul 27, 2023 | 6.69 | 6.70 | 6.28 | 6.28 | 6.26 | 6,646,600 |
| Jul 26, 2023 | 6.73 | 6.79 | 6.61 | 6.78 | 6.76 | 3,993,500 |
| Jul 25, 2023 | 6.64 | 6.73 | 6.57 | 6.70 | 6.68 | 4,090,800 |
| Jul 24, 2023 | 6.82 | 6.86 | 6.62 | 6.63 | 6.61 | 4,648,000 |
| Jul 21, 2023 | 6.82 | 6.86 | 6.73 | 6.85 | 6.83 | 3,814,800 |
| Jul 20, 2023 | 7.00 | 7.02 | 6.79 | 6.81 | 6.79 | 5,273,400 |
| Jul 19, 2023 | 6.92 | 7.08 | 6.89 | 6.99 | 6.97 | 5,108,800 |
| Jul 18, 2023 | 6.75 | 6.99 | 6.66 | 6.92 | 6.90 | 7,643,100 |
| Jul 17, 2023 | 6.46 | 6.66 | 6.39 | 6.64 | 6.62 | 4,331,200 |
| Jul 14, 2023 | 6.44 | 6.63 | 6.35 | 6.53 | 6.51 | 7,316,400 |
| Jul 13, 2023 | 6.43 | 6.51 | 6.34 | 6.44 | 6.42 | 7,179,600 |
| Jul 12, 2023 | 6.04 | 6.36 | 5.99 | 6.34 | 6.32 | 7,583,200 |
| Jul 11, 2023 | 5.87 | 5.93 | 5.77 | 5.82 | 5.80 | 4,506,800 |
| Jul 10, 2023 | 5.56 | 5.84 | 5.54 | 5.81 | 5.79 | 4,478,300 |
| Jul 7, 2023 | 5.56 | 5.70 | 5.54 | 5.59 | 5.57 | 2,801,100 |
| Jul 6, 2023 | 5.64 | 5.64 | 5.48 | 5.50 | 5.48 | 3,661,300 |
| Jul 5, 2023 | 5.83 | 5.85 | 5.64 | 5.67 | 5.65 | 3,913,900 |
| Jul 3, 2023 | 5.66 | 5.81 | 5.66 | 5.78 | 5.76 | 2,385,600 |
| Jun 30, 2023 | 5.46 | 5.65 | 5.45 | 5.65 | 5.63 | 4,098,500 |
| Jun 29, 2023 | 5.34 | 5.49 | 5.32 | 5.45 | 5.43 | 3,078,200 |
| Jun 28, 2023 | 5.37 | 5.42 | 5.34 | 5.39 | 5.37 | 2,802,700 |
| Jun 27, 2023 | 5.55 | 5.58 | 5.36 | 5.43 | 5.41 | 3,283,700 |
| Jun 26, 2023 | 5.39 | 5.51 | 5.35 | 5.50 | 5.48 | 3,796,800 |
| Jun 23, 2023 | 5.39 | 5.50 | 5.31 | 5.33 | 5.31 | 3,152,400 |
| Jun 22, 2023 | 5.32 | 5.35 | 5.24 | 5.33 | 5.31 | 4,232,300 |
| Jun 21, 2023 | 5.36 | 5.40 | 5.31 | 5.35 | 5.33 | 3,753,300 |
| Jun 20, 2023 | 5.50 | 5.52 | 5.38 | 5.41 | 5.39 | 6,383,100 |
| Jun 16, 2023 | 5.62 | 5.69 | 5.53 | 5.57 | 5.55 | 5,002,700 |
| Jun 15, 2023 | 5.50 | 5.60 | 5.49 | 5.59 | 5.57 | 3,368,400 |
| Jun 14, 2023 | 5.73 | 5.76 | 5.50 | 5.57 | 5.55 | 4,396,700 |
| Jun 13, 2023 | 5.76 | 5.83 | 5.61 | 5.63 | 5.61 | 3,303,400 |
| Jun 12, 2023 | 5.72 | 5.73 | 5.65 | 5.70 | 5.68 | 3,179,100 |
| Jun 9, 2023 | 5.86 | 5.86 | 5.73 | 5.74 | 5.72 | 3,060,000 |
| Jun 8, 2023 | 5.86 | 5.99 | 5.84 | 5.86 | 5.84 | 3,593,200 |
| Jun 7, 2023 | 5.87 | 6.00 | 5.75 | 5.76 | 5.74 | 4,499,600 |
| Jun 6, 2023 | 5.89 | 5.89 | 5.75 | 5.86 | 5.84 | 3,328,800 |
| Jun 5, 2023 | 5.94 | 5.94 | 5.85 | 5.89 | 5.87 | 2,469,600 |
| Jun 2, 2023 | 6.08 | 6.15 | 5.88 | 5.93 | 5.91 | 4,531,900 |
| Jun 1, 2023 | 5.77 | 6.11 | 5.77 | 6.02 | 6.00 | 4,445,400 |
| May 31, 2023 | 5.67 | 5.79 | 5.63 | 5.77 | 5.75 | 4,502,200 |
| May 30, 2023 | 5.81 | 5.82 | 5.62 | 5.70 | 5.68 | 4,817,200 |
| May 26, 2023 | 5.90 | 5.91 | 5.71 | 5.75 | 5.73 | 5,015,200 |
| May 25, 2023 | 5.90 | 5.93 | 5.74 | 5.76 | 5.74 | 5,198,600 |
| May 24, 2023 | 6.13 | 6.13 | 5.94 | 5.95 | 5.93 | 4,279,800 |
| May 23, 2023 | 6.07 | 6.18 | 6.02 | 6.13 | 6.11 | 3,591,600 |
| May 22, 2023 | 6.20 | 6.24 | 6.12 | 6.12 | 6.10 | 2,240,300 |
| May 19, 2023 | 6.23 | 6.32 | 6.15 | 6.20 | 6.18 | 3,773,700 |
| May 18, 2023 | 6.12 | 6.17 | 6.02 | 6.16 | 6.14 | 3,839,300 |
| May 17, 2023 | 0.01 Dividend | |||||
| May 17, 2023 | 6.22 | 6.33 | 6.13 | 6.28 | 6.26 | 3,427,400 |
| May 16, 2023 | 6.35 | 6.40 | 6.24 | 6.26 | 6.24 | 3,615,000 |
| May 15, 2023 | 6.34 | 6.50 | 6.34 | 6.43 | 6.41 | 3,440,300 |
| May 12, 2023 | 6.33 | 6.44 | 6.29 | 6.34 | 6.32 | 4,190,000 |
| May 11, 2023 | 6.58 | 6.66 | 6.34 | 6.36 | 6.34 | 5,885,200 |
| May 10, 2023 | 6.86 | 6.86 | 6.61 | 6.73 | 6.70 | 4,978,000 |
| May 9, 2023 | 6.80 | 6.88 | 6.78 | 6.82 | 6.79 | 3,412,200 |
| May 8, 2023 | 6.88 | 6.97 | 6.78 | 6.85 | 6.82 | 5,617,200 |
| May 5, 2023 | 6.79 | 6.85 | 6.51 | 6.84 | 6.81 | 8,066,600 |
| May 4, 2023 | 6.96 | 7.16 | 6.86 | 6.97 | 6.94 | 9,262,900 |
| May 3, 2023 | 7.03 | 7.08 | 6.85 | 6.92 | 6.89 | 7,680,700 |
| May 2, 2023 | 6.86 | 7.15 | 6.75 | 7.08 | 7.05 | 7,035,800 |
| May 1, 2023 | 7.22 | 7.27 | 6.91 | 6.93 | 6.90 | 5,524,100 |
| Apr 28, 2023 | 7.05 | 7.18 | 6.97 | 7.06 | 7.03 | 4,823,100 |
| Apr 27, 2023 | 6.93 | 7.07 | 6.83 | 7.06 | 7.03 | 4,497,200 |
| Apr 26, 2023 | 7.11 | 7.20 | 6.98 | 7.01 | 6.98 | 3,364,800 |
| Apr 25, 2023 | 7.08 | 7.09 | 6.85 | 7.05 | 7.02 | 4,957,100 |
| Apr 24, 2023 | 7.17 | 7.19 | 7.05 | 7.11 | 7.08 | 5,084,400 |
| Apr 21, 2023 | 7.24 | 7.30 | 7.02 | 7.17 | 7.14 | 6,490,500 |
| Apr 20, 2023 | 7.14 | 7.32 | 7.10 | 7.24 | 7.21 | 7,245,200 |
| Apr 19, 2023 | 7.05 | 7.24 | 7.00 | 7.08 | 7.05 | 5,767,300 |
Related Tickers
MAG MAG Silver Corp.
12.16
+0.16%
SVM Silvercorp Metals Inc.
3.5700
-0.83%
AYA.TO Aya Gold & Silver Inc.
14.08
+6.10%
DOLLF Dolly Varden Silver Corporation
0.6850
+2.18%
DSV.TO Discovery Silver Corp.
0.9300
+6.90%
DV.V Dolly Varden Silver Corporation
0.9400
+2.17%
GSVR.V Guanajuato Silver Company Ltd.
0.2500
-1.96%
BIG.V Hercules Silver Corp.
0.8100
+6.58%
KTN.V Kootenay Silver Inc.
1.2000
-6.25%
SVM.TO Silvercorp Metals Inc.
4.8900
-1.21%