First Majestic Silver Corp. (FRA:FMV)
Germany · Delayed Price · Currency is EUR 10.83
-0.12 (-1.05%)
At close: Oct 22, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.94 | 11.23 | 10.94 | 11.21 | 11.21 | 3.51% | 15,758 |
| Oct 22, 2025 | 11.19 | 11.37 | 10.30 | 10.83 | 10.83 | -1.05% | 31,681 |
| Oct 21, 2025 | 12.15 | 12.15 | 10.87 | 10.94 | 10.94 | -11.06% | 59,389 |
| Oct 20, 2025 | 12.15 | 12.30 | 12.05 | 12.30 | 12.30 | 2.16% | 11,156 |
| Oct 17, 2025 | 13.28 | 13.32 | 11.80 | 12.04 | 12.04 | -7.49% | 48,627 |
| Oct 16, 2025 | 12.63 | 13.42 | 12.63 | 13.02 | 13.02 | 2.56% | 29,753 |
| Oct 15, 2025 | 12.29 | 12.75 | 12.24 | 12.69 | 12.69 | 5.09% | 20,003 |
| Oct 14, 2025 | 12.05 | 12.33 | 11.76 | 12.08 | 12.08 | -0.78% | 19,845 |
| Oct 13, 2025 | 12.00 | 12.40 | 12.00 | 12.17 | 12.17 | 5.60% | 31,260 |
| Oct 10, 2025 | 11.91 | 12.46 | 11.28 | 11.53 | 11.53 | -2.78% | 42,259 |
| Oct 9, 2025 | 12.13 | 12.78 | 11.63 | 11.86 | 11.86 | -2.35% | 50,399 |
| Oct 8, 2025 | 11.16 | 12.23 | 11.16 | 12.14 | 12.14 | 11.79% | 73,534 |
| Oct 7, 2025 | 11.02 | 11.05 | 10.75 | 10.86 | 10.86 | -2.12% | 46,777 |
| Oct 6, 2025 | 10.53 | 11.57 | 10.53 | 11.10 | 11.10 | 5.47% | 41,772 |
| Oct 3, 2025 | 10.27 | 10.52 | 10.27 | 10.52 | 10.52 | 2.89% | 11,500 |
| Oct 2, 2025 | 10.46 | 10.73 | 10.00 | 10.23 | 10.23 | -2.01% | 18,891 |
| Oct 1, 2025 | 10.51 | 11.00 | 10.44 | 10.44 | 10.44 | 0.43% | 30,322 |
| Sep 30, 2025 | 10.66 | 10.76 | 9.91 | 10.39 | 10.39 | -1.70% | 25,629 |
| Sep 29, 2025 | 10.80 | 10.87 | 10.57 | 10.57 | 10.57 | -0.28% | 17,626 |
| Sep 26, 2025 | 9.91 | 10.69 | 9.91 | 10.60 | 10.60 | 5.68% | 14,573 |
| Sep 25, 2025 | 9.73 | 10.23 | 9.73 | 10.03 | 10.03 | 2.68% | 35,550 |
| Sep 24, 2025 | 10.16 | 10.21 | 9.68 | 9.77 | 9.77 | -2.32% | 34,306 |
| Sep 23, 2025 | 10.29 | 10.60 | 10.00 | 10.00 | 10.00 | -2.72% | 33,677 |
| Sep 22, 2025 | 9.26 | 10.28 | 9.24 | 10.28 | 10.28 | 13.02% | 65,695 |
| Sep 19, 2025 | 8.61 | 9.10 | 8.61 | 9.10 | 9.10 | 7.29% | 11,006 |
| Sep 18, 2025 | 8.51 | 8.51 | 8.35 | 8.48 | 8.48 | -1.94% | 6,263 |
| Sep 17, 2025 | 8.51 | 8.70 | 8.40 | 8.65 | 8.65 | -1.39% | 16,571 |
| Sep 16, 2025 | 9.14 | 9.18 | 8.74 | 8.77 | 8.77 | -4.40% | 32,417 |
| Sep 15, 2025 | 9.10 | 9.21 | 8.93 | 9.17 | 9.17 | 1.91% | 11,160 |
| Sep 12, 2025 | 9.04 | 9.26 | 8.98 | 9.00 | 9.00 | 3.42% | 13,479 |
| Sep 11, 2025 | 7.99 | 8.81 | 7.99 | 8.70 | 8.70 | 12.72% | 16,726 |
| Sep 10, 2025 | 7.84 | 7.99 | 7.72 | 7.72 | 7.72 | -0.77% | 9,100 |
| Sep 9, 2025 | 8.11 | 8.12 | 7.78 | 7.78 | 7.78 | -4.21% | 9,848 |
| Sep 8, 2025 | 7.86 | 8.12 | 7.86 | 8.12 | 8.12 | 3.04% | 7,776 |
| Sep 5, 2025 | 7.92 | 8.11 | 7.77 | 7.88 | 7.88 | 1.49% | 10,678 |
| Sep 4, 2025 | 8.05 | 8.05 | 7.77 | 7.77 | 7.77 | -3.17% | 14,608 |
| Sep 3, 2025 | 8.27 | 8.38 | 8.02 | 8.02 | 8.02 | -2.22% | 13,367 |
| Sep 2, 2025 | 8.30 | 8.34 | 7.79 | 8.20 | 8.20 | -2.10% | 17,294 |
| Sep 1, 2025 | 8.15 | 8.38 | 8.15 | 8.38 | 8.38 | 7.00% | 31,675 |
| Aug 29, 2025 | 7.64 | 7.93 | 7.62 | 7.83 | 7.83 | 1.56% | 4,593 |
| Aug 28, 2025 | 7.77 | 7.91 | 7.68 | 7.71 | 7.71 | -0.52% | 4,469 |
| Aug 27, 2025 | 7.71 | 7.75 | 7.67 | 7.75 | 7.75 | -0.62% | 5,514 |
| Aug 26, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | 7.79 | 1.99% | 2,700 |
| Aug 25, 2025 | 7.70 | 7.71 | 7.64 | 7.65 | 7.64 | -1.29% | 3,079 |
| Aug 22, 2025 | 7.48 | 7.75 | 7.40 | 7.75 | 7.74 | 4.11% | 7,606 |
| Aug 21, 2025 | 7.32 | 7.56 | 7.27 | 7.44 | 7.44 | 2.25% | 11,801 |
| Aug 20, 2025 | 7.15 | 7.28 | 7.15 | 7.28 | 7.27 | 0.61% | 4,605 |
| Aug 19, 2025 | 7.58 | 7.58 | 7.23 | 7.23 | 7.23 | -2.27% | 23,388 |
| Aug 18, 2025 | 7.60 | 7.63 | 7.36 | 7.40 | 7.40 | -3.72% | 10,647 |
| Aug 15, 2025 | 7.62 | 7.72 | 7.45 | 7.69 | 7.68 | -2.71% | 2,880 |