AG: First Majestic Silver Corp.

As of Wednesday, May 14th, 2025

$ 5.63

-0.17 -2.93%

Open: 5.70
High: 5.73
Low: 5.52
Volume: 21,008,191
Previous Close on Tuesday, May 13th, 2025

$ 5.80

-0.03 -0.51%

Open: 5.87
High: 5.92
Low: 5.66
Volume: 22,748,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 5.70 5.73 5.52 5.63 21,008,191 -0.17 -2.93
2025-05-13 5.87 5.92 5.66 5.80 22,748,504 -0.03 -0.51
2025-05-12 5.77 5.91 5.64 5.83 31,227,014 -0.07 -1.19
2025-05-09 5.63 5.90 5.50 5.90 21,668,931 +0.39 +7.08
2025-05-08 6.27 6.35 5.50 5.51 32,724,961 -0.75 -11.98
2025-05-07 6.20 6.35 6.08 6.26 21,707,626 -0.13 -2.03
2025-05-06 6.19 6.40 6.05 6.39 25,208,527 +0.36 +5.97
2025-05-05 6.09 6.15 5.82 6.03 23,211,969 +0.12 +2.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.35
On 2025-05-08		 5.50
On 2025-05-08		 -0.63 -10.06 6.35
On 2025-05-08		 5.50
On 2025-05-09		 -13.34 5.73
10D 6.40
On 2025-05-06		 5.50
On 2025-05-08		 -0.63 -10.06 6.40
On 2025-05-06		 5.50
On 2025-05-08		 -14.06 5.91
20D 6.92
On 2025-04-16		 5.50
On 2025-05-08		 -0.97 -14.70 6.92
On 2025-04-16		 5.50
On 2025-05-08		 -20.52 6.11
WTD 5.92
On 2025-05-13		 5.52
On 2025-05-14		 -0.27 -4.58 5.92
On 2025-05-13		 5.52
On 2025-05-14		 -6.68 5.75
MTD 6.40
On 2025-05-06		 5.50
On 2025-05-08		 -0.63 -10.06 6.40
On 2025-05-06		 5.50
On 2025-05-08		 -14.06 5.91
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

5.63 -0.17 -2.93 21,008,191