AG: First Majestic Silver Corp.

As of Friday, July 18th, 2025

$ 8.28

-0.20 -2.36%

Open: 8.61
High: 8.61
Low: 8.24
Volume: 16,454,626
Previous Close on Thursday, July 17th, 2025

$ 8.48

-0.16 -1.85%

Open: 8.58
High: 8.61
Low: 8.39
Volume: 13,765,389
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 8.61 8.61 8.24 8.28 16,454,626 -0.20 -2.36
2025-07-17 8.58 8.61 8.39 8.48 13,765,389 -0.16 -1.85
2025-07-16 8.96 8.99 8.51 8.64 16,896,938 -0.29 -3.25
2025-07-15 9.15 9.20 8.77 8.93 16,971,174 -0.22 -2.40
2025-07-14 9.32 9.48 9.10 9.15 24,090,534 -0.12 -1.29
2025-07-11 8.92 9.33 8.77 9.27 35,375,644 +0.63 +7.29
2025-07-10 8.51 8.70 8.23 8.64 20,766,072 +0.21 +2.49
2025-07-09 8.06 8.64 8.05 8.43 33,992,847 +0.44 +5.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.48
On 2025-07-14
8.24
On 2025-07-18
-0.99 -10.68 9.48
On 2025-07-14
8.24
On 2025-07-18
-13.08 8.70
10D 9.48
On 2025-07-14
7.96
On 2025-07-08
-0.18 -2.13 9.48
On 2025-07-14
8.24
On 2025-07-18
-13.08 8.65
20D 9.48
On 2025-07-14
7.83
On 2025-06-24
-0.07 -0.84 9.48
On 2025-07-14
8.24
On 2025-07-18
-13.08 8.45
WTD 9.48
On 2025-07-14
8.24
On 2025-07-18
-0.99 -10.68 9.48
On 2025-07-14
8.24
On 2025-07-18
-13.08 8.70
MTD 9.48
On 2025-07-14
7.96
On 2025-07-08
0.01 0.12 9.48
On 2025-07-14
8.24
On 2025-07-18
-13.08 8.60
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

8.28 -0.20 -2.36 16,454,626