First Majestic Silver Corp. (ETR:FMV)
Germany · Delayed Price · Currency is EUR 9.63
+0.15 (1.56%)
Nov 7, 2025, 5:35 PM CET
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.71 | 9.71 | 9.38 | 9.63 | 9.63 | 1.58% | 116,435 |
| Nov 6, 2025 | 9.56 | 9.81 | 9.35 | 9.48 | 9.48 | 2.82% | 140,249 |
| Nov 5, 2025 | 10.38 | 10.40 | 8.90 | 9.22 | 9.22 | -11.60% | 373,027 |
| Nov 4, 2025 | 10.61 | 10.72 | 10.20 | 10.43 | 10.43 | -2.52% | 132,631 |
| Nov 3, 2025 | 11.17 | 11.22 | 10.70 | 10.70 | 10.70 | -2.55% | 95,440 |
| Oct 31, 2025 | 11.35 | 11.39 | 10.90 | 10.98 | 10.98 | -2.23% | 104,862 |
| Oct 30, 2025 | 10.98 | 11.31 | 10.85 | 11.23 | 11.23 | 1.72% | 78,181 |
| Oct 29, 2025 | 11.40 | 11.46 | 10.94 | 11.04 | 11.04 | 1.38% | 163,420 |
| Oct 28, 2025 | 10.49 | 10.91 | 10.10 | 10.89 | 10.89 | 3.03% | 258,388 |
| Oct 27, 2025 | 10.87 | 10.87 | 10.28 | 10.57 | 10.57 | -4.86% | 316,723 |
| Oct 24, 2025 | 10.99 | 11.19 | 10.60 | 11.11 | 11.11 | -0.18% | 126,271 |
| Oct 23, 2025 | 11.16 | 11.28 | 10.98 | 11.13 | 11.13 | 4.02% | 156,073 |
| Oct 22, 2025 | 11.25 | 11.33 | 10.32 | 10.70 | 10.70 | -3.60% | 412,668 |
| Oct 21, 2025 | 12.05 | 12.06 | 10.90 | 11.10 | 11.10 | -9.76% | 726,362 |
| Oct 20, 2025 | 12.10 | 12.45 | 12.03 | 12.30 | 12.30 | 1.74% | 147,096 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.07 | 12.09 | 12.09 | -9.17% | 239,958 |
| Oct 16, 2025 | 12.80 | 13.43 | 12.73 | 13.31 | 13.31 | 5.22% | 160,748 |
| Oct 15, 2025 | 12.39 | 12.78 | 12.07 | 12.65 | 12.65 | 2.93% | 240,324 |
| Oct 14, 2025 | 11.98 | 12.29 | 11.54 | 12.29 | 12.29 | 1.91% | 193,679 |
| Oct 13, 2025 | 12.07 | 12.56 | 11.99 | 12.06 | 12.06 | 3.52% | 196,944 |
| 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 |