First Majestic Silver Corp. (ETR:FMV)
Germany · Delayed Price · Currency is EUR 8.78
-0.27 (-2.94%)
Sep 16, 2025, 5:35 PM CET
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.14 | 9.20 | 9.04 | 9.10 | 9.10 | 0.66% | 61,137 |
| Sep 15, 2025 | 9.00 | 9.11 | 8.87 | 9.04 | 9.04 | -0.22% | 88,718 |
| Sep 12, 2025 | 8.98 | 9.26 | 8.91 | 9.06 | 9.06 | 9.82% | 167,242 |
| Sep 11, 2025 | 7.84 | 8.43 | 7.84 | 8.25 | 8.25 | 6.18% | 167,468 |
| Sep 10, 2025 | 7.93 | 8.02 | 7.74 | 7.77 | 7.77 | -0.51% | 84,921 |
| Sep 9, 2025 | 8.10 | 8.12 | 7.81 | 7.81 | 7.81 | -2.86% | 73,295 |
| Sep 8, 2025 | 7.88 | 8.11 | 7.87 | 8.04 | 8.04 | 3.08% | 66,982 |
| Sep 5, 2025 | 7.93 | 8.06 | 7.71 | 7.80 | 7.80 | -1.39% | 64,525 |
| Sep 4, 2025 | 8.02 | 8.12 | 7.78 | 7.91 | 7.91 | -3.18% | 71,211 |
| Sep 3, 2025 | 8.23 | 8.44 | 8.13 | 8.17 | 8.17 | -0.24% | 107,423 |
| Sep 2, 2025 | 8.31 | 8.34 | 7.77 | 8.19 | 8.19 | -1.80% | 160,760 |
| Sep 1, 2025 | 8.17 | 8.42 | 8.14 | 8.34 | 8.34 | 6.51% | 176,891 |
| Aug 29, 2025 | 7.57 | 7.83 | 7.57 | 7.83 | 7.83 | 2.22% | 89,989 |
| Aug 28, 2025 | 7.77 | 7.97 | 7.63 | 7.66 | 7.65 | -0.13% | 45,044 |
| Aug 27, 2025 | 7.77 | 7.77 | 7.58 | 7.67 | 7.67 | -1.29% | 38,500 |
| Aug 26, 2025 | 7.73 | 7.82 | 7.66 | 7.77 | 7.76 | 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 | 7.45 | 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 | 7.54 | 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 | 6.95 | -2.38% | 75,663 |
| Jul 30, 2025 | 7.21 | 7.33 | 7.12 | 7.13 | 7.12 | -0.14% | 31,434 |
| Jul 29, 2025 | 7.22 | 7.26 | 7.09 | 7.14 | 7.13 | 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 | 7.43 | -2.75% | 40,556 |
| Jul 23, 2025 | 7.58 | 7.67 | 7.51 | 7.65 | 7.64 | 2.00% | 44,881 |
| Jul 22, 2025 | 7.42 | 7.52 | 7.31 | 7.50 | 7.49 | 0.94% | 42,637 |
| Jul 21, 2025 | 7.21 | 7.54 | 7.20 | 7.43 | 7.42 | 3.48% | 117,231 |
| Jul 18, 2025 | 7.33 | 7.45 | 7.15 | 7.18 | 7.17 | -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 | 7.49 | -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 | 7.21 | 5.56% | 99,443 |