First Majestic Silver Corp. (FRA:FMV)
Germany · Delayed Price · Currency is EUR 7.78
-0.34 (-4.21%)
At close: Sep 9, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.11 | 8.12 | 7.78 | 7.78 | - | -4.21% | 21,644 |
| Sep 8, 2025 | 7.86 | 8.12 | 7.86 | 8.12 | - | 3.04% | 7,776 |
| Sep 5, 2025 | 7.92 | 8.11 | 7.77 | 7.88 | - | 1.49% | 10,678 |
| Sep 4, 2025 | 8.05 | 8.05 | 7.77 | 7.77 | - | -3.17% | 14,608 |
| Sep 3, 2025 | 8.27 | 8.38 | 8.02 | 8.02 | - | -2.22% | 13,367 |
| Sep 2, 2025 | 8.30 | 8.34 | 7.79 | 8.20 | - | -2.10% | 17,294 |
| Sep 1, 2025 | 8.15 | 8.38 | 8.15 | 8.38 | - | 7.00% | 31,675 |
| Aug 29, 2025 | 7.64 | 7.93 | 7.62 | 7.83 | - | 1.56% | 4,593 |
| Aug 28, 2025 | 7.77 | 7.91 | 7.68 | 7.71 | - | -0.52% | 4,469 |
| Aug 27, 2025 | 7.71 | 7.75 | 7.67 | 7.75 | - | -0.62% | 5,514 |
| Aug 26, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | - | 1.99% | 2,700 |
| Aug 25, 2025 | 7.70 | 7.71 | 7.64 | 7.65 | - | -1.29% | 3,079 |
| Aug 22, 2025 | 7.48 | 7.75 | 7.40 | 7.75 | - | 4.11% | 7,606 |
| Aug 21, 2025 | 7.32 | 7.56 | 7.27 | 7.44 | - | 2.25% | 11,801 |
| Aug 20, 2025 | 7.15 | 7.28 | 7.15 | 7.28 | - | 0.61% | 4,605 |
| Aug 19, 2025 | 7.58 | 7.58 | 7.23 | 7.23 | - | -2.27% | 23,388 |
| Aug 18, 2025 | 7.60 | 7.63 | 7.36 | 7.40 | - | -3.72% | 10,647 |
| Aug 15, 2025 | 7.62 | 7.72 | 7.45 | 7.69 | - | -2.71% | 2,880 |
| Aug 14, 2025 | 7.62 | 7.90 | 7.50 | 7.90 | - | 4.22% | 7,699 |
| Aug 13, 2025 | 7.71 | 7.83 | 7.58 | 7.58 | - | 1.01% | 3,150 |
| Aug 12, 2025 | 7.55 | 7.57 | 7.50 | 7.50 | - | 1.54% | 4,397 |
| Aug 11, 2025 | 7.35 | 7.39 | 7.16 | 7.39 | - | -2.84% | 2,389 |
| Aug 8, 2025 | 7.55 | 7.61 | 7.55 | 7.61 | - | 1.82% | 3,610 |
| Aug 7, 2025 | 7.18 | 7.47 | 7.18 | 7.47 | - | 2.98% | 8,455 |
| Aug 6, 2025 | 7.23 | 7.25 | 7.21 | 7.25 | - | 1.03% | 2,954 |
| Aug 5, 2025 | 7.09 | 7.18 | 7.06 | 7.18 | - | 1.76% | 2,510 |
| Aug 4, 2025 | 6.81 | 7.06 | 6.81 | 7.06 | - | 5.41% | 6,825 |
| Aug 1, 2025 | 6.95 | 6.97 | 6.69 | 6.69 | - | -3.85% | 7,012 |
| 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 |