First Majestic Silver Corp. (LON:0QYC)
London · Delayed Price · Currency is GBP · Price in CAD 21.10
-0.05 (-0.26%)
At close: Dec 5, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.98 | 21.51 | 21.08 | 21.10 | 21.10 | -0.26% | 114,550 |
| Dec 4, 2025 | 21.85 | 21.42 | 20.79 | 21.16 | 21.16 | -4.84% | 126,176 |
| 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 |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.91% | 101,909 |
| Nov 24, 2025 | 15.68 | 16.36 | 16.36 | 16.36 | 16.36 | 7.50% | 38,263 |
| Nov 21, 2025 | 15.63 | 15.29 | 15.22 | 15.22 | 15.22 | -2.69% | 65,577 |
| Nov 20, 2025 | 16.68 | 15.64 | 15.64 | 15.64 | 15.64 | -6.63% | 185,313 |
| Nov 19, 2025 | 16.40 | 16.75 | 16.75 | 16.75 | 16.75 | 3.20% | 82,692 |
| Nov 18, 2025 | 16.30 | 16.23 | 16.23 | 16.23 | 16.23 | -2.67% | 32,115 |
| Nov 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.63% | - |
| Nov 14, 2025 | 17.10 | 17.13 | 15.85 | 17.13 | 17.13 | 1.09% | 139,473 |
| Nov 13, 2025 | 17.58 | 17.37 | 16.94 | 16.94 | 16.93 | -3.91% | 173,775 |
| Nov 12, 2025 | 16.73 | 17.72 | 17.57 | 17.63 | 17.62 | 7.43% | 217,500 |
| Nov 11, 2025 | 16.68 | 16.41 | 16.37 | 16.41 | 16.40 | -1.62% | 125,053 |
| Nov 10, 2025 | 16.00 | 16.68 | 16.68 | 16.68 | 16.67 | 6.38% | 130,575 |
| Nov 7, 2025 | 15.45 | 15.68 | 15.47 | 15.68 | 15.67 | 3.64% | 54,707 |
| Nov 6, 2025 | 15.05 | 15.25 | 15.13 | 15.13 | 15.12 | 0.87% | 101,881 |
| Nov 5, 2025 | 16.45 | 15.76 | 14.58 | 15.00 | 14.99 | -9.96% | 243,796 |
| Nov 4, 2025 | 17.58 | 16.81 | 16.48 | 16.66 | 16.65 | -3.92% | 90,056 |
| Nov 3, 2025 | 17.93 | 18.04 | 17.34 | 17.34 | 17.33 | -3.24% | 72,172 |
| Oct 31, 2025 | 18.20 | 17.92 | 17.90 | 17.92 | 17.91 | -1.10% | 38,726 |
| Oct 30, 2025 | 17.58 | 18.12 | 17.70 | 18.12 | 18.11 | 3.07% | 69,089 |
| Oct 29, 2025 | 17.73 | 18.20 | 17.58 | 17.58 | 17.57 | -0.73% | 90,489 |
| Oct 28, 2025 | 17.25 | 17.72 | 17.57 | 17.71 | 17.70 | 3.27% | 66,739 |
| Oct 27, 2025 | 18.00 | 17.48 | 16.84 | 17.15 | 17.14 | -5.85% | 171,806 |
| Oct 24, 2025 | 18.05 | 18.22 | 17.81 | 18.22 | 18.21 | 0.52% | 297,442 |
| Oct 23, 2025 | 17.73 | 18.17 | 18.04 | 18.12 | 18.11 | 3.42% | 71,239 |
| Oct 22, 2025 | 17.88 | 17.85 | 17.44 | 17.52 | 17.51 | -2.34% | 127,068 |
| Oct 21, 2025 | 20.13 | 18.43 | 17.70 | 17.94 | 17.93 | -9.76% | 256,175 |
| Oct 20, 2025 | 19.65 | 20.24 | 19.76 | 19.88 | 19.87 | 2.85% | 146,227 |
| Oct 17, 2025 | 21.45 | 20.71 | 19.33 | 19.33 | 19.32 | -11.13% | 353,434 |
| Oct 16, 2025 | 20.80 | 21.86 | 21.01 | 21.75 | 21.74 | 5.74% | 201,155 |
| Oct 15, 2025 | 19.35 | 20.57 | 20.40 | 20.57 | 20.56 | 2.70% | 222,795 |
| Oct 14, 2025 | 18.58 | 20.03 | 19.01 | 20.03 | 20.02 | 7.83% | 232,260 |
| Oct 13, 2025 | 18.57 | 18.57 | 18.57 | 18.58 | 18.57 | 0.38% | - |
| Oct 10, 2025 | 19.35 | 19.79 | 18.45 | 18.51 | 18.50 | -2.25% | 747,691 |
| Oct 9, 2025 | 19.65 | 20.26 | 18.93 | 18.93 | 18.92 | -3.79% | 491,204 |
| Oct 8, 2025 | 17.68 | 19.68 | 18.92 | 19.68 | 19.67 | 12.36% | 314,827 |
| Oct 7, 2025 | 17.83 | 17.87 | 17.51 | 17.51 | 17.50 | -3.16% | 130,330 |
| Oct 6, 2025 | 16.88 | 18.88 | 18.08 | 18.08 | 18.07 | 6.14% | 230,764 |
| Oct 3, 2025 | 16.83 | 17.47 | 17.00 | 17.04 | 17.03 | 2.99% | 139,320 |
| Oct 2, 2025 | 17.10 | 16.97 | 16.31 | 16.54 | 16.53 | -7.03% | 342,372 |
| Oct 1, 2025 | 17.05 | 18.02 | 17.52 | 17.79 | 17.78 | 4.34% | 297,808 |
| Sep 30, 2025 | 17.20 | 17.38 | 16.63 | 17.05 | 17.04 | -0.80% | 308,821 |
| Sep 29, 2025 | 17.00 | 17.55 | 17.19 | 17.19 | 17.18 | -0.71% | 208,655 |