First Majestic Silver Corp. (ETR:FMV)
Germany · Delayed Price · Currency is EUR 6.85
-0.10 (-1.47%)
Aug 1, 2025, 5:35 PM CET
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.96 | 7.05 | 6.78 | 6.85 | 6.85 | -1.58% | 65,250 |
| Jul 31, 2025 | 7.12 | 7.14 | 6.90 | 6.96 | 6.96 | -2.38% | 75,663 |
| Jul 30, 2025 | 7.21 | 7.33 | 7.12 | 7.13 | 7.13 | -0.14% | 31,434 |
| Jul 29, 2025 | 7.22 | 7.26 | 7.09 | 7.14 | 7.14 | 0.71% | 17,001 |
| Jul 28, 2025 | 7.40 | 7.41 | 7.02 | 7.09 | 7.09 | -1.94% | 69,668 |
| Jul 25, 2025 | 7.46 | 7.52 | 7.18 | 7.23 | 7.23 | -2.82% | 87,931 |
| Jul 24, 2025 | 7.53 | 7.53 | 7.32 | 7.44 | 7.44 | -2.75% | 40,556 |
| Jul 23, 2025 | 7.58 | 7.67 | 7.51 | 7.65 | 7.65 | 2.00% | 44,881 |
| Jul 22, 2025 | 7.42 | 7.52 | 7.31 | 7.50 | 7.50 | 0.94% | 42,637 |
| Jul 21, 2025 | 7.21 | 7.54 | 7.20 | 7.43 | 7.43 | 3.48% | 117,231 |
| Jul 18, 2025 | 7.33 | 7.45 | 7.15 | 7.18 | 7.18 | -1.37% | 78,538 |
| Jul 17, 2025 | 7.45 | 7.50 | 7.27 | 7.28 | 7.28 | -2.93% | 90,973 |
| Jul 16, 2025 | 7.75 | 7.80 | 7.38 | 7.50 | 7.50 | -1.19% | 82,768 |
| Jul 15, 2025 | 7.93 | 8.00 | 7.59 | 7.59 | 7.59 | -4.41% | 87,339 |
| Jul 14, 2025 | 8.06 | 8.13 | 7.91 | 7.94 | 7.94 | 1.93% | 153,585 |
| Jul 11, 2025 | 7.46 | 7.83 | 7.46 | 7.79 | 7.79 | 8.04% | 143,754 |
| Jul 10, 2025 | 7.24 | 7.36 | 7.12 | 7.21 | 7.21 | -0.14% | 35,368 |
| Jul 9, 2025 | 6.84 | 7.35 | 6.84 | 7.22 | 7.22 | 5.56% | 99,443 |
| Jul 8, 2025 | 7.45 | 7.46 | 6.84 | 6.84 | 6.84 | -5.79% | 72,265 |
| Jul 7, 2025 | 7.21 | 7.30 | 7.03 | 7.26 | 7.26 | -0.14% | 11,171 |
| Jul 4, 2025 | 7.20 | 7.30 | 7.16 | 7.27 | 7.27 | 0.28% | 5,913 |
| Jul 3, 2025 | 7.22 | 7.41 | 7.17 | 7.25 | 7.25 | 1.97% | 48,927 |
| Jul 2, 2025 | 7.13 | 7.22 | 7.05 | 7.11 | 7.11 | 0.85% | 45,210 |
| Jul 1, 2025 | 7.10 | 7.22 | 7.02 | 7.05 | 7.05 | 2.62% | 21,889 |
| Jun 30, 2025 | 6.97 | 6.98 | 6.80 | 6.87 | 6.87 | - | 44,161 |
| Jun 27, 2025 | 7.05 | 7.05 | 6.80 | 6.87 | 6.87 | -1.86% | 44,947 |
| Jun 26, 2025 | 7.00 | 7.12 | 6.91 | 7.00 | 7.00 | 0.86% | 45,519 |
| Jun 25, 2025 | 7.02 | 7.09 | 6.91 | 6.94 | 6.94 | -1.00% | 30,583 |
| Jun 24, 2025 | 6.98 | 7.03 | 6.77 | 7.01 | 7.01 | -2.23% | 92,974 |
| Jun 23, 2025 | 7.10 | 7.24 | 7.02 | 7.17 | 7.17 | 2.87% | 45,018 |
| Jun 20, 2025 | 6.99 | 7.20 | 6.89 | 6.97 | 6.97 | -3.33% | 45,997 |
| Jun 19, 2025 | 7.26 | 7.28 | 7.20 | 7.21 | 7.21 | -2.04% | 17,104 |
| Jun 18, 2025 | 7.40 | 7.54 | 7.33 | 7.36 | 7.36 | - | 81,222 |
| Jun 17, 2025 | 7.11 | 7.42 | 7.08 | 7.36 | 7.36 | 3.08% | 125,164 |
| Jun 16, 2025 | 7.13 | 7.27 | 7.09 | 7.14 | 7.14 | 0.85% | 59,894 |
| Jun 13, 2025 | 7.22 | 7.26 | 7.03 | 7.08 | 7.08 | -3.41% | 71,770 |
| Jun 12, 2025 | 7.29 | 7.35 | 7.09 | 7.33 | 7.33 | 2.09% | 101,508 |
| Jun 11, 2025 | 7.36 | 7.45 | 7.18 | 7.18 | 7.18 | -1.51% | 153,321 |
| Jun 10, 2025 | 7.42 | 7.44 | 7.27 | 7.29 | 7.29 | -1.35% | 112,175 |
| Jun 9, 2025 | 7.32 | 7.58 | 7.32 | 7.39 | 7.39 | 1.51% | 116,413 |
| Jun 6, 2025 | 7.40 | 7.58 | 7.18 | 7.28 | 7.28 | 1.39% | 244,116 |
| Jun 5, 2025 | 6.33 | 7.39 | 6.33 | 7.18 | 7.18 | 15.25% | 230,325 |
| Jun 4, 2025 | 6.19 | 6.33 | 6.16 | 6.23 | 6.23 | 2.30% | 42,085 |
| Jun 3, 2025 | 5.87 | 6.13 | 5.85 | 6.09 | 6.09 | 2.18% | 113,947 |
| Jun 2, 2025 | 5.49 | 6.06 | 5.49 | 5.96 | 5.96 | 11.19% | 117,413 |
| May 30, 2025 | 5.40 | 5.44 | 5.35 | 5.36 | 5.36 | -3.25% | 22,991 |
| May 29, 2025 | 5.67 | 5.74 | 5.50 | 5.54 | 5.54 | - | 43,487 |
| May 28, 2025 | 5.46 | 5.77 | 5.42 | 5.54 | 5.54 | 1.84% | 59,564 |
| May 27, 2025 | 5.13 | 5.47 | 5.07 | 5.44 | 5.44 | 2.64% | 137,238 |
| May 26, 2025 | 5.19 | 5.34 | 5.15 | 5.30 | 5.30 | 1.53% | 55,076 |