First Majestic Silver Corp. (LON:0QYC)
London · Delayed Price · Currency is GBP · Price in CAD 14.78
-0.03 (-0.17%)
At close: Sep 15, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.30 | 14.88 | 14.80 | 14.80 | 14.80 | 3.90% | 310,642 |
| Sep 11, 2025 | 12.93 | 14.35 | 13.22 | 14.25 | 14.25 | 11.38% | 716,713 |
| Sep 10, 2025 | 12.68 | 12.82 | 12.63 | 12.79 | 12.79 | 0.79% | 232,270 |
| Sep 9, 2025 | 13.05 | 12.97 | 12.63 | 12.69 | 12.69 | -3.24% | 260,199 |
| Sep 8, 2025 | 12.68 | 13.19 | 12.99 | 13.12 | 13.12 | 1.98% | 375,849 |
| Sep 5, 2025 | 12.58 | 12.86 | 12.55 | 12.86 | 12.86 | 1.02% | 572,118 |
| Sep 4, 2025 | 13.00 | 12.73 | 12.57 | 12.73 | 12.73 | -5.14% | 480,326 |
| Sep 3, 2025 | 13.25 | 13.42 | 13.42 | 13.42 | 13.42 | 2.80% | 274,314 |
| Sep 2, 2025 | 12.53 | 13.09 | 12.53 | 13.06 | 13.06 | 4.23% | 681,827 |
| Sep 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.58% | - |
| Aug 29, 2025 | 12.30 | 12.33 | 12.33 | 12.33 | 12.33 | 0.65% | 135,484 |
| Aug 28, 2025 | 12.24 | 12.24 | 12.24 | 12.25 | 12.24 | -1.29% | - |
| Aug 27, 2025 | 12.40 | 12.41 | 12.20 | 12.41 | 12.40 | -0.40% | 39,559 |
| Aug 26, 2025 | 12.30 | 12.54 | 12.46 | 12.46 | 12.45 | 1.05% | 79,754 |
| Aug 25, 2025 | 12.37 | 12.44 | 12.32 | 12.33 | 12.32 | -0.96% | 102,211 |
| Aug 22, 2025 | 12.15 | 12.57 | 12.10 | 12.45 | 12.44 | 2.38% | 120,586 |
| Aug 21, 2025 | 11.78 | 12.26 | 12.16 | 12.16 | 12.15 | 3.04% | 54,762 |
| Aug 20, 2025 | 11.58 | 11.82 | 11.80 | 11.80 | 11.79 | -1.25% | 89,294 |
| Aug 19, 2025 | 12.10 | 11.95 | 11.95 | 11.95 | 11.94 | 0.17% | 52,525 |
| Aug 18, 2025 | 12.20 | 12.35 | 11.93 | 11.93 | 11.92 | -2.08% | 58,350 |
| Aug 15, 2025 | 12.20 | 12.18 | 12.03 | 12.18 | 12.18 | -1.10% | 33,888 |
| Aug 14, 2025 | 12.30 | 12.32 | 12.32 | 12.32 | 12.31 | 0.45% | 167,761 |
| Aug 13, 2025 | 12.25 | 12.50 | 12.12 | 12.27 | 12.26 | 1.91% | 71,986 |
| Aug 12, 2025 | 12.05 | 12.04 | 12.04 | 12.04 | 12.03 | -0.12% | 37,647 |
| Aug 11, 2025 | 11.88 | 12.05 | 11.85 | 12.05 | 12.04 | 1.13% | 60,124 |
| Aug 8, 2025 | 12.00 | 12.10 | 11.92 | 11.92 | 11.91 | 1.62% | 104,410 |
| Aug 7, 2025 | 11.72 | 11.72 | 11.72 | 11.73 | 11.72 | 1.74% | - |
| Aug 6, 2025 | 11.45 | 11.58 | 11.52 | 11.53 | 11.52 | 0.74% | 18,570 |
| Aug 5, 2025 | 10.83 | 11.48 | 11.44 | 11.44 | 11.43 | 5.68% | 87,920 |
| Aug 4, 2025 | 10.82 | 10.82 | 10.82 | 10.83 | 10.82 | 1.07% | - |
| Aug 1, 2025 | 11.00 | 11.03 | 10.69 | 10.71 | 10.70 | -2.41% | 64,075 |
| Jul 31, 2025 | 11.15 | 10.98 | 10.98 | 10.98 | 10.97 | -4.57% | 43,812 |
| Jul 30, 2025 | 11.45 | 11.50 | 11.50 | 11.50 | 11.49 | 0.09% | 35,264 |
| Jul 29, 2025 | 11.45 | 11.49 | 11.44 | 11.49 | 11.48 | 2.22% | 20,658 |
| Jul 28, 2025 | 11.68 | 11.26 | 11.24 | 11.24 | 11.23 | -3.10% | 67,996 |
| Jul 25, 2025 | 11.83 | 11.87 | 11.60 | 11.60 | 11.59 | -2.27% | 99,368 |
| Jul 24, 2025 | 12.00 | 11.87 | 11.82 | 11.87 | 11.86 | -2.83% | 64,043 |
| Jul 23, 2025 | 12.05 | 12.22 | 12.05 | 12.22 | 12.21 | 1.96% | 63,930 |
| Jul 22, 2025 | 11.88 | 12.01 | 11.91 | 11.98 | 11.97 | 1.44% | 73,005 |
| Jul 21, 2025 | 11.45 | 11.81 | 11.80 | 11.81 | 11.80 | 2.34% | 91,718 |
| Jul 18, 2025 | 11.68 | 11.54 | 11.48 | 11.54 | 11.53 | -0.22% | 75,906 |
| Jul 17, 2025 | 11.88 | 11.57 | 11.57 | 11.57 | 11.56 | -3.38% | 41,448 |
| Jul 16, 2025 | 12.30 | 11.97 | 11.96 | 11.97 | 11.96 | -2.25% | 186,029 |
| Jul 15, 2025 | 12.68 | 12.30 | 12.08 | 12.25 | 12.24 | -2.97% | 141,986 |
| Jul 14, 2025 | 12.68 | 12.88 | 12.62 | 12.62 | 12.61 | 1.16% | 145,891 |
| Jul 11, 2025 | 11.73 | 12.48 | 12.31 | 12.48 | 12.47 | 8.95% | 193,594 |
| Jul 10, 2025 | 11.44 | 11.44 | 11.44 | 11.45 | 11.44 | -0.95% | - |
| Jul 9, 2025 | 10.93 | 11.56 | 11.55 | 11.56 | 11.55 | 5.62% | 58,960 |
| Jul 8, 2025 | 11.83 | 11.21 | 10.95 | 10.95 | 10.94 | -5.57% | 253,014 |
| Jul 7, 2025 | 11.58 | 11.59 | 11.59 | 11.59 | 11.58 | 0.26% | 44,301 |