First Majestic Silver Corp. (LON:0QYC)
London · Delayed Price · Currency is GBP · Price in CAD 21.75
+1.18 (5.74%)
At close: Oct 16, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 20.80 | 21.86 | 21.01 | 21.75 | 21.75 | 5.74% | 184,091 |
| Oct 15, 2025 | 19.35 | 20.57 | 20.40 | 20.57 | 20.57 | 2.70% | 222,795 |
| Oct 14, 2025 | 18.58 | 20.03 | 19.01 | 20.03 | 20.03 | 7.83% | 232,260 |
| Oct 13, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.38% | - |
| Oct 10, 2025 | 19.35 | 19.79 | 18.45 | 18.51 | 18.51 | -2.25% | 747,691 |
| Oct 9, 2025 | 19.65 | 20.26 | 18.93 | 18.93 | 18.93 | -3.79% | 491,204 |
| Oct 8, 2025 | 17.68 | 19.68 | 18.92 | 19.68 | 19.68 | 12.36% | 314,827 |
| Oct 7, 2025 | 17.83 | 17.87 | 17.51 | 17.51 | 17.51 | -3.16% | 130,330 |
| Oct 6, 2025 | 16.88 | 18.88 | 18.08 | 18.08 | 18.08 | 6.14% | 230,764 |
| Oct 3, 2025 | 16.83 | 17.47 | 17.00 | 17.04 | 17.04 | 2.99% | 139,320 |
| Oct 2, 2025 | 17.10 | 16.97 | 16.31 | 16.54 | 16.54 | -7.03% | 342,372 |
| Oct 1, 2025 | 17.05 | 18.02 | 17.52 | 17.79 | 17.79 | 4.34% | 297,808 |
| Sep 30, 2025 | 17.20 | 17.38 | 16.63 | 17.05 | 17.05 | -0.80% | 308,821 |
| Sep 29, 2025 | 17.00 | 17.55 | 17.19 | 17.19 | 17.19 | -0.71% | 208,655 |
| Sep 26, 2025 | 16.30 | 17.43 | 17.11 | 17.31 | 17.31 | 7.58% | 250,506 |
| Sep 25, 2025 | 16.00 | 16.09 | 15.92 | 16.09 | 16.09 | 1.26% | 269,726 |
| Sep 24, 2025 | 16.40 | 16.67 | 15.89 | 15.89 | 15.89 | -3.40% | 269,108 |
| Sep 23, 2025 | 16.73 | 17.32 | 16.45 | 16.45 | 16.45 | 0.58% | 229,296 |
| Sep 22, 2025 | 14.63 | 16.51 | 15.13 | 16.36 | 16.36 | 13.81% | 838,547 |
| Sep 19, 2025 | 13.73 | 14.37 | 14.37 | 14.37 | 14.37 | 7.28% | 263,775 |
| Sep 18, 2025 | 13.93 | 13.47 | 13.40 | 13.40 | 13.40 | -5.47% | 134,423 |
| Sep 17, 2025 | 14.30 | 14.17 | 13.85 | 14.17 | 14.17 | -1.94% | 289,933 |
| Sep 16, 2025 | 14.83 | 14.78 | 14.25 | 14.45 | 14.45 | -2.56% | 515,211 |
| Sep 15, 2025 | 14.63 | 14.92 | 14.60 | 14.83 | 14.83 | 0.20% | 166,448 |
| 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 |