First Majestic Silver Corp. (FRA:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
10.39
-0.18 (-1.70%)
At close: Sep 30, 2025

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202510.6610.769.9110.39--1.70%14,640
Sep 29, 202510.8010.8710.5710.5710.57-0.28%17,626
Sep 26, 20259.9110.699.9110.6010.605.68%14,573
Sep 25, 20259.7310.239.7310.0310.032.68%35,550
Sep 24, 202510.1610.219.689.779.77-2.32%34,306
Sep 23, 202510.2910.6010.0010.0010.00-2.72%33,677
Sep 22, 20259.2610.289.2410.2810.2813.02%65,695
Sep 19, 20258.619.108.619.109.107.29%11,006
Sep 18, 20258.518.518.358.488.48-1.94%6,263
Sep 17, 20258.518.708.408.658.65-1.39%16,571
Sep 16, 20259.149.188.748.778.77-4.40%32,417
Sep 15, 20259.109.218.939.179.171.91%11,160
Sep 12, 20259.049.268.989.009.003.42%13,479
Sep 11, 20257.998.817.998.708.7012.72%16,726
Sep 10, 20257.847.997.727.727.72-0.77%9,100
Sep 9, 20258.118.127.787.787.78-4.21%9,848
Sep 8, 20257.868.127.868.128.123.04%7,776
Sep 5, 20257.928.117.777.887.881.49%10,678
Sep 4, 20258.058.057.777.777.77-3.17%14,608
Sep 3, 20258.278.388.028.028.02-2.22%13,367
Sep 2, 20258.308.347.798.208.20-2.10%17,294
Sep 1, 20258.158.388.158.388.387.00%31,675
Aug 29, 20257.647.937.627.837.831.56%4,593
Aug 28, 20257.777.917.687.717.71-0.52%4,469
Aug 27, 20257.717.757.677.757.75-0.62%5,514
Aug 26, 20257.717.807.717.807.791.99%2,700
Aug 25, 20257.707.717.647.657.64-1.29%3,079
Aug 22, 20257.487.757.407.757.744.11%7,606
Aug 21, 20257.327.567.277.447.442.25%11,801
Aug 20, 20257.157.287.157.287.270.61%4,605
Aug 19, 20257.587.587.237.237.23-2.27%23,388
Aug 18, 20257.607.637.367.407.40-3.72%10,647
Aug 15, 20257.627.727.457.697.68-2.71%2,880
Aug 14, 20257.627.907.507.907.904.22%7,699
Aug 13, 20257.717.837.587.587.581.01%3,150
Aug 12, 20257.557.577.507.507.501.54%4,397
Aug 11, 20257.357.397.167.397.39-2.84%2,389
Aug 8, 20257.557.617.557.617.601.82%3,610
Aug 7, 20257.187.477.187.477.472.98%8,455
Aug 6, 20257.237.257.217.257.251.03%2,954
Aug 5, 20257.097.187.067.187.181.76%2,510
Aug 4, 20256.817.066.817.067.055.41%6,825
Aug 1, 20256.956.976.696.696.69-3.85%7,012
Jul 31, 20257.097.106.966.966.96-1.42%3,100
Jul 30, 20257.247.287.067.067.06-2.94%400
Jul 29, 20257.197.287.197.287.272.19%4,013
Jul 28, 20257.297.417.107.127.12-3.21%1,345
Jul 25, 20257.347.477.347.367.35-0.14%4,630
Jul 24, 20257.507.507.377.377.36-3.41%4,268
Jul 23, 20257.537.667.537.637.620.82%11,450