First Majestic Silver Corp. (ETR:FMV)
Germany · Delayed Price · Currency is EUR 7.67
-0.10 (-1.26%)
Aug 27, 2025, 5:36 PM CET
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.73 | 7.82 | 7.66 | 7.77 | 7.77 | 1.17% | 21,709 |
| Aug 25, 2025 | 7.71 | 7.79 | 7.56 | 7.68 | 7.68 | -0.65% | 63,183 |
| Aug 22, 2025 | 7.22 | 7.78 | 7.22 | 7.73 | 7.73 | 3.62% | 46,841 |
| Aug 21, 2025 | 7.30 | 7.60 | 7.26 | 7.46 | 7.46 | 1.91% | 111,076 |
| Aug 20, 2025 | 7.22 | 7.34 | 7.12 | 7.32 | 7.32 | -1.61% | 96,929 |
| Aug 19, 2025 | 7.58 | 7.63 | 7.37 | 7.44 | 7.44 | 1.09% | 125,669 |
| Aug 18, 2025 | 7.66 | 7.81 | 7.36 | 7.36 | 7.36 | -5.28% | 110,858 |
| Aug 15, 2025 | 7.70 | 7.77 | 7.45 | 7.77 | 7.77 | 2.24% | 75,030 |
| Aug 14, 2025 | 7.52 | 8.00 | 7.43 | 7.60 | 7.60 | 1.06% | 106,734 |
| Aug 13, 2025 | 7.74 | 7.84 | 7.50 | 7.52 | 7.52 | -0.40% | 90,643 |
| Aug 12, 2025 | 7.57 | 7.62 | 7.46 | 7.55 | 7.55 | 0.40% | 61,861 |
| Aug 11, 2025 | 7.30 | 7.52 | 7.16 | 7.52 | 7.52 | 0.67% | 39,082 |
| Aug 8, 2025 | 7.52 | 7.61 | 7.43 | 7.47 | 7.47 | 2.33% | 50,395 |
| Aug 7, 2025 | 7.25 | 7.56 | 7.25 | 7.30 | 7.30 | 1.81% | 82,806 |
| Aug 6, 2025 | 7.27 | 7.27 | 7.16 | 7.17 | 7.17 | -0.28% | 12,561 |
| Aug 5, 2025 | 7.07 | 7.25 | 6.95 | 7.19 | 7.19 | 3.01% | 30,357 |
| Aug 4, 2025 | 6.86 | 7.04 | 6.81 | 6.98 | 6.98 | 1.90% | 48,981 |
| 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 |