First Majestic Silver Corp. (LON:0QYC)
London · Delayed Price · Currency is GBP · Price in CAD 28.33
-0.54 (-1.87%)
At close: Feb 5, 2026
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.65 | 29.68 | 28.20 | 29.44 | 29.44 | 3.92% | 173,890 |
| Feb 5, 2026 | 30.30 | 29.43 | 27.51 | 28.33 | 28.33 | -1.87% | 401,323 |
| Feb 4, 2026 | 30.10 | 31.24 | 28.87 | 28.87 | 28.87 | -1.53% | 392,611 |
| Feb 3, 2026 | 27.75 | 30.45 | 29.04 | 29.32 | 29.32 | 6.35% | 402,568 |
| Feb 2, 2026 | 28.40 | 29.00 | 27.24 | 27.57 | 27.57 | -4.90% | 425,206 |
| Jan 30, 2026 | 33.75 | 31.57 | 28.06 | 28.99 | 28.99 | -13.62% | 726,303 |
| Jan 29, 2026 | 35.55 | 36.56 | 32.44 | 33.56 | 33.56 | -2.61% | 668,731 |
| Jan 28, 2026 | 34.90 | 35.74 | 34.37 | 34.46 | 34.46 | 2.00% | 328,507 |
| Jan 27, 2026 | 35.25 | 35.70 | 33.79 | 33.79 | 33.79 | -7.06% | 564,579 |
| Jan 26, 2026 | 34.80 | 37.81 | 36.26 | 36.35 | 36.35 | 6.50% | 481,762 |
| Jan 23, 2026 | 33.35 | 34.18 | 33.95 | 34.13 | 34.13 | 3.07% | 180,804 |
| Jan 22, 2026 | 30.70 | 33.13 | 30.49 | 33.11 | 33.11 | 8.14% | 209,912 |
| Jan 21, 2026 | 31.05 | 31.22 | 30.62 | 30.62 | 30.62 | -1.16% | 194,426 |
| Jan 20, 2026 | 30.80 | 31.84 | 30.25 | 30.98 | 30.98 | -0.08% | 206,888 |
| Jan 19, 2026 | 29.75 | 31.01 | 30.42 | 31.01 | 31.01 | 8.56% | 34,659 |
| Jan 16, 2026 | 28.20 | 28.56 | 27.65 | 28.56 | 28.56 | 3.63% | 148,085 |
| Jan 15, 2026 | 27.45 | 27.56 | 26.68 | 27.56 | 27.56 | -1.29% | 154,703 |
| Jan 14, 2026 | 27.65 | 28.21 | 27.92 | 27.92 | 27.92 | 0.52% | 262,088 |
| Jan 13, 2026 | 28.00 | 29.25 | 27.78 | 27.78 | 27.78 | -2.27% | 170,667 |
| Jan 12, 2026 | 26.20 | 28.42 | 27.65 | 28.42 | 28.42 | 8.83% | 272,566 |
| Jan 9, 2026 | 24.60 | 26.12 | 25.20 | 26.12 | 26.12 | 5.59% | 174,243 |
| Jan 8, 2026 | 24.70 | 24.90 | 23.73 | 24.73 | 24.73 | 2.24% | 72,647 |
| Jan 7, 2026 | 25.45 | 24.19 | 23.30 | 24.19 | 24.19 | -4.69% | 355,371 |
| Jan 6, 2026 | 23.45 | 25.46 | 23.47 | 25.38 | 25.38 | 3.59% | 278,010 |
| Jan 5, 2026 | 22.00 | 24.52 | 22.84 | 24.50 | 24.50 | 13.69% | 214,141 |
| Jan 2, 2026 | 22.90 | 23.22 | 21.55 | 21.55 | 21.55 | -6.02% | 288,386 |
| Dec 31, 2025 | 23.15 | 22.94 | 22.76 | 22.93 | 22.93 | -2.74% | 180,430 |
| Dec 30, 2025 | 23.05 | 23.64 | 23.53 | 23.58 | 23.58 | 2.77% | 118,410 |
| Dec 29, 2025 | 23.45 | 23.25 | 22.34 | 22.94 | 22.94 | -0.91% | 288,758 |
| Dec 24, 2025 | 23.75 | 23.15 | 23.01 | 23.15 | 23.15 | -2.28% | 97,855 |
| Dec 23, 2025 | 24.10 | 23.97 | 23.66 | 23.69 | 23.69 | -1.38% | 211,117 |
| Dec 22, 2025 | 23.05 | 24.35 | 23.86 | 24.02 | 24.02 | 3.14% | 225,301 |
| Dec 19, 2025 | 22.20 | 23.29 | 23.29 | 23.29 | 23.29 | 3.77% | 187,394 |
| Dec 18, 2025 | 22.60 | 22.44 | 22.44 | 22.44 | 22.44 | -1.73% | 130,902 |
| Dec 17, 2025 | 22.50 | 23.15 | 22.84 | 22.84 | 22.84 | 3.72% | 144,044 |
| Dec 16, 2025 | 22.10 | 22.13 | 22.00 | 22.02 | 22.02 | -0.20% | 66,313 |
| Dec 15, 2025 | 21.85 | 22.07 | 21.70 | 22.07 | 22.07 | 1.03% | 202,964 |
| Dec 12, 2025 | 23.25 | 23.86 | 21.84 | 21.84 | 21.84 | -5.58% | 236,689 |
| Dec 11, 2025 | 21.35 | 23.13 | 23.13 | 23.13 | 23.13 | 8.80% | 261,945 |
| Dec 10, 2025 | 21.25 | 21.26 | 20.93 | 21.26 | 21.26 | 0.66% | 123,229 |
| Dec 9, 2025 | 19.93 | 21.12 | 21.12 | 21.12 | 21.12 | 4.76% | 125,034 |
| Dec 8, 2025 | 20.80 | 20.59 | 20.16 | 20.16 | 20.16 | -4.45% | 83,849 |
| Dec 5, 2025 | 20.98 | 21.51 | 21.08 | 21.10 | 21.10 | -0.26% | 122,098 |
| Dec 4, 2025 | 21.85 | 21.42 | 20.79 | 21.16 | 21.16 | -4.84% | 146,451 |
| Dec 3, 2025 | 22.10 | 22.23 | 22.18 | 22.23 | 22.23 | 2.92% | 97,173 |
| Dec 2, 2025 | 21.65 | 21.66 | 20.98 | 21.60 | 21.60 | -1.23% | 97,957 |
| Dec 1, 2025 | 21.15 | 22.06 | 21.42 | 21.87 | 21.87 | 3.55% | 259,822 |
| Nov 28, 2025 | 18.93 | 21.12 | 19.53 | 21.12 | 21.12 | 12.23% | 204,968 |
| Nov 27, 2025 | 18.93 | 18.85 | 18.66 | 18.82 | 18.82 | 1.12% | 58,899 |
| Nov 26, 2025 | 17.45 | 18.61 | 18.61 | 18.61 | 18.61 | 9.47% | 122,846 |