First Majestic Silver Corp. (LON:0QYC)
London · Delayed Price · Currency is GBP · Price in CAD 15.68
+0.55 (3.64%)
At close: Nov 7, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.45 | 15.68 | 15.47 | 15.68 | 15.68 | 3.64% | 54,707 |
| Nov 6, 2025 | 15.05 | 15.25 | 15.13 | 15.13 | 15.13 | 0.87% | 101,881 |
| Nov 5, 2025 | 16.45 | 15.76 | 14.58 | 15.00 | 15.00 | -9.96% | 243,796 |
| Nov 4, 2025 | 17.58 | 16.81 | 16.48 | 16.66 | 16.66 | -3.92% | 90,056 |
| Nov 3, 2025 | 17.93 | 18.04 | 17.34 | 17.34 | 17.34 | -3.24% | 72,172 |
| Oct 31, 2025 | 18.20 | 17.92 | 17.90 | 17.92 | 17.92 | -1.10% | 38,726 |
| Oct 30, 2025 | 17.58 | 18.12 | 17.70 | 18.12 | 18.12 | 3.07% | 69,089 |
| Oct 29, 2025 | 17.73 | 18.20 | 17.58 | 17.58 | 17.58 | -0.73% | 90,489 |
| Oct 28, 2025 | 17.25 | 17.72 | 17.57 | 17.71 | 17.71 | 3.27% | 66,739 |
| Oct 27, 2025 | 18.00 | 17.48 | 16.84 | 17.15 | 17.15 | -5.85% | 171,806 |
| Oct 24, 2025 | 18.05 | 18.22 | 17.81 | 18.22 | 18.22 | 0.52% | 297,442 |
| Oct 23, 2025 | 17.73 | 18.17 | 18.04 | 18.12 | 18.12 | 3.42% | 71,239 |
| Oct 22, 2025 | 17.88 | 17.85 | 17.44 | 17.52 | 17.52 | -2.34% | 127,068 |
| Oct 21, 2025 | 20.13 | 18.43 | 17.70 | 17.94 | 17.94 | -9.76% | 256,175 |
| Oct 20, 2025 | 19.65 | 20.24 | 19.76 | 19.88 | 19.88 | 2.85% | 146,227 |
| Oct 17, 2025 | 21.45 | 20.71 | 19.33 | 19.33 | 19.33 | -11.13% | 353,434 |
| Oct 16, 2025 | 20.80 | 21.86 | 21.01 | 21.75 | 21.75 | 5.74% | 201,155 |
| 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% | - |