First Majestic Silver Corp. (ETR:FMV)
Germany · Delayed Price · Currency is EUR 11.65
-0.46 (-3.80%)
Oct 10, 2025, 5:35 PM CET
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.90 | 12.53 | 11.65 | 11.65 | 11.65 | -3.80% | 308,080 |
| Oct 9, 2025 | 12.14 | 12.85 | 12.08 | 12.11 | 12.11 | - | 233,377 |
| Oct 8, 2025 | 11.17 | 12.11 | 11.17 | 12.11 | 12.11 | 10.59% | 166,694 |
| Oct 7, 2025 | 11.00 | 11.09 | 10.79 | 10.95 | 10.95 | -0.54% | 132,006 |
| Oct 6, 2025 | 10.65 | 11.59 | 10.52 | 11.01 | 11.01 | 5.36% | 177,343 |
| Oct 3, 2025 | 10.41 | 10.66 | 10.29 | 10.45 | 10.45 | 4.40% | 114,248 |
| Oct 2, 2025 | 10.51 | 10.71 | 9.97 | 10.01 | 10.01 | -5.39% | 148,007 |
| Oct 1, 2025 | 10.53 | 11.04 | 10.44 | 10.58 | 10.58 | 0.76% | 182,089 |
| Sep 30, 2025 | 10.62 | 10.78 | 9.91 | 10.50 | 10.50 | -0.85% | 277,601 |
| Sep 29, 2025 | 10.81 | 10.87 | 10.52 | 10.59 | 10.59 | 0.38% | 198,266 |
| Sep 26, 2025 | 10.05 | 10.70 | 9.98 | 10.55 | 10.55 | 6.03% | 123,217 |
| Sep 25, 2025 | 9.81 | 10.21 | 9.75 | 9.95 | 9.95 | 0.71% | 366,090 |
| Sep 24, 2025 | 10.20 | 10.26 | 9.88 | 9.88 | 9.88 | -4.45% | 174,729 |
| Sep 23, 2025 | 10.17 | 10.65 | 10.16 | 10.34 | 10.34 | 2.38% | 234,407 |
| Sep 22, 2025 | 9.38 | 10.10 | 9.22 | 10.10 | 10.10 | 13.36% | 267,338 |
| Sep 19, 2025 | 8.53 | 8.93 | 8.48 | 8.91 | 8.91 | 6.45% | 76,981 |
| Sep 18, 2025 | 8.44 | 8.64 | 8.26 | 8.37 | 8.37 | -3.68% | 96,600 |
| Sep 17, 2025 | 8.60 | 8.72 | 8.39 | 8.69 | 8.69 | -1.03% | 106,937 |
| Sep 16, 2025 | 9.14 | 9.20 | 8.76 | 8.78 | 8.78 | -2.88% | 105,544 |
| 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 | 7.66 | -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 | 7.77 | 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 |