First Majestic Silver Corp. (FRA:FMV)
Germany · Delayed Price · Currency is EUR 6.96
-0.10 (-1.42%)
Last updated: Jul 31, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.95 | 6.97 | 6.89 | 6.97 | - | 0.14% | 2,158 |
| Jul 31, 2025 | 7.09 | 7.10 | 6.96 | 6.96 | - | -1.42% | 3,100 |
| Jul 30, 2025 | 7.24 | 7.28 | 7.06 | 7.06 | - | -2.94% | 400 |
| Jul 29, 2025 | 7.19 | 7.28 | 7.19 | 7.28 | - | 2.19% | 4,013 |
| Jul 28, 2025 | 7.29 | 7.41 | 7.10 | 7.12 | - | -3.21% | 1,345 |
| Jul 25, 2025 | 7.34 | 7.47 | 7.34 | 7.36 | - | -0.14% | 4,630 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.37 | 7.37 | - | -3.41% | 4,268 |
| Jul 23, 2025 | 7.53 | 7.66 | 7.53 | 7.63 | - | 0.82% | 11,450 |
| Jul 22, 2025 | 7.41 | 7.56 | 7.35 | 7.56 | - | 1.83% | 3,430 |
| Jul 21, 2025 | 7.07 | 7.54 | 7.07 | 7.43 | - | 3.45% | 12,983 |
| Jul 18, 2025 | 7.29 | 7.45 | 7.18 | 7.18 | - | -1.43% | 10,280 |
| Jul 17, 2025 | 7.40 | 7.47 | 7.28 | 7.28 | - | -2.88% | 2,053 |
| Jul 16, 2025 | 7.66 | 7.79 | 7.45 | 7.50 | - | -3.28% | 5,093 |
| Jul 15, 2025 | 7.90 | 7.99 | 7.65 | 7.75 | - | -1.75% | 5,603 |
| Jul 14, 2025 | 8.20 | 8.20 | 7.89 | 7.89 | - | -0.10% | 11,965 |
| Jul 11, 2025 | 7.47 | 7.90 | 7.46 | 7.90 | - | 9.09% | 39,049 |
| Jul 10, 2025 | 7.19 | 7.31 | 7.19 | 7.24 | - | 1.37% | 1,854 |
| Jul 9, 2025 | 6.84 | 7.14 | 6.84 | 7.14 | - | 4.20% | 7,290 |
| Jul 8, 2025 | 7.39 | 7.43 | 6.86 | 6.86 | - | -5.51% | 5,974 |
| Jul 7, 2025 | 7.14 | 7.40 | 7.05 | 7.26 | - | 0.72% | 7,960 |
| Jul 4, 2025 | 7.14 | 7.21 | 7.14 | 7.20 | - | -0.63% | 737 |
| Jul 3, 2025 | 7.16 | 7.40 | 7.16 | 7.25 | - | 3.63% | 10,983 |
| Jul 2, 2025 | 7.06 | 7.13 | 7.00 | 7.00 | - | -2.29% | 2,705 |
| Jul 1, 2025 | 6.98 | 7.20 | 6.98 | 7.16 | - | 4.22% | 5,075 |
| Jun 30, 2025 | 6.84 | 6.99 | 6.77 | 6.87 | - | -0.52% | 8,892 |
| Jun 27, 2025 | 7.14 | 7.14 | 6.91 | 6.91 | - | -1.71% | 954 |
| Jun 26, 2025 | 6.95 | 7.10 | 6.95 | 7.03 | - | 0.46% | 2,955 |
| Jun 25, 2025 | 6.94 | 6.99 | 6.94 | 6.99 | - | 0.69% | 1,075 |
| Jun 24, 2025 | 6.89 | 6.95 | 6.85 | 6.95 | - | 0.09% | 4,251 |
| Jun 23, 2025 | 7.06 | 7.23 | 6.94 | 6.94 | - | -0.86% | 6,299 |
| Jun 20, 2025 | 7.05 | 7.15 | 6.88 | 7.00 | - | -2.80% | 15,544 |
| Jun 19, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | - | -0.74% | 5,887 |
| Jun 18, 2025 | 7.42 | 7.50 | 7.26 | 7.26 | - | -1.97% | 11,153 |
| Jun 17, 2025 | 7.15 | 7.40 | 7.14 | 7.40 | - | 4.49% | 14,368 |
| Jun 16, 2025 | 7.22 | 7.22 | 7.08 | 7.08 | - | -1.03% | 3,475 |
| Jun 13, 2025 | 7.08 | 7.27 | 7.08 | 7.16 | - | -0.22% | 8,156 |
| Jun 12, 2025 | 7.25 | 7.35 | 7.09 | 7.17 | - | -0.36% | 12,357 |
| Jun 11, 2025 | 7.43 | 7.43 | 7.12 | 7.20 | - | -1.93% | 19,160 |
| Jun 10, 2025 | 7.36 | 7.40 | 7.24 | 7.34 | - | -0.70% | 18,006 |
| Jun 9, 2025 | 7.24 | 7.44 | 7.24 | 7.39 | - | 2.32% | 9,852 |
| Jun 6, 2025 | 7.40 | 7.56 | 7.19 | 7.23 | - | -2.11% | 65,721 |
| Jun 5, 2025 | 6.39 | 7.38 | 6.39 | 7.38 | - | 16.03% | 45,557 |
| Jun 4, 2025 | 6.18 | 6.36 | 6.16 | 6.36 | - | 3.18% | 9,275 |
| Jun 3, 2025 | 5.82 | 6.17 | 5.82 | 6.17 | - | 1.21% | 11,025 |
| Jun 2, 2025 | 5.42 | 6.10 | 5.42 | 6.09 | - | 13.66% | 76,153 |
| May 30, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | - | -5.33% | 1,895 |
| May 29, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | - | 2.95% | 1,120 |
| May 28, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | - | 0.15% | 6,325 |
| May 27, 2025 | 5.27 | 5.49 | 5.10 | 5.49 | - | 4.25% | 6,640 |
| May 26, 2025 | 5.18 | 5.27 | 5.14 | 5.27 | - | 2.05% | 3,773 |