First Majestic Silver Corp. (LON:0QYC)
London · Delayed Price · Currency is GBP · Price in CAD 25.95
-0.33 (-1.26%)
At close: Aug 11, 2026
LON:0QYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.30 | 26.48 | 25.95 | 25.95 | 25.95 | -1.26% | 46,179 |
| Aug 10, 2026 | 25.68 | 26.28 | 25.56 | 26.28 | 26.28 | 3.79% | 139,041 |
| Aug 7, 2026 | 24.15 | 26.14 | 25.28 | 25.32 | 25.32 | 4.20% | 205,348 |
| Aug 6, 2026 | 24.68 | 24.53 | 24.19 | 24.30 | 24.30 | -1.10% | 59,231 |
| Aug 5, 2026 | 23.20 | 25.02 | 24.40 | 24.57 | 24.57 | 4.78% | 237,463 |
| Aug 4, 2026 | 21.05 | 23.52 | 22.55 | 23.45 | 23.45 | 11.40% | 63,733 |
| Aug 3, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.57% | - |
| Jul 31, 2026 | 21.78 | 21.38 | 20.91 | 21.17 | 21.17 | -0.75% | 73,032 |
| Jul 30, 2026 | 21.35 | 21.77 | 19.85 | 21.33 | 21.33 | -0.37% | 136,464 |
| Jul 29, 2026 | 22.20 | 21.99 | 21.12 | 21.41 | 21.41 | -3.03% | 260,608 |
| Jul 28, 2026 | 22.93 | 22.50 | 21.67 | 22.08 | 22.08 | -2.82% | 94,815 |
| Jul 27, 2026 | 23.00 | 23.33 | 22.39 | 22.72 | 22.72 | -2.28% | 93,034 |
| Jul 24, 2026 | 23.10 | 23.43 | 23.14 | 23.25 | 23.25 | 1.00% | 41,334 |
| Jul 23, 2026 | 24.35 | 23.58 | 22.70 | 23.02 | 23.02 | -5.38% | 83,246 |
| Jul 22, 2026 | 23.63 | 24.88 | 24.20 | 24.33 | 24.33 | 3.09% | 97,385 |
| Jul 21, 2026 | 22.35 | 23.60 | 22.93 | 23.60 | 23.60 | 5.50% | 69,249 |
| Jul 20, 2026 | 22.15 | 22.41 | 22.08 | 22.37 | 22.37 | 0.04% | 22,751 |
| Jul 17, 2026 | 22.30 | 22.49 | 21.66 | 22.36 | 22.36 | 1.13% | 87,465 |
| Jul 16, 2026 | 23.58 | 22.85 | 22.11 | 22.11 | 22.11 | -4.53% | 103,358 |
| Jul 15, 2026 | 23.78 | 24.00 | 23.08 | 23.16 | 23.16 | -3.26% | 90,542 |
| Jul 14, 2026 | 23.20 | 24.24 | 23.62 | 23.94 | 23.94 | 3.32% | 111,287 |
| Jul 13, 2026 | 24.00 | 23.55 | 23.17 | 23.17 | 23.17 | -4.26% | 45,269 |
| Jul 10, 2026 | 24.35 | 24.30 | 24.13 | 24.20 | 24.20 | -1.79% | 119,747 |
| Jul 9, 2026 | 22.35 | 24.64 | 23.25 | 24.64 | 24.64 | 10.54% | 137,491 |
| Jul 8, 2026 | 23.40 | 22.81 | 21.45 | 22.29 | 22.29 | -5.59% | 202,347 |
| Jul 7, 2026 | 24.58 | 24.27 | 23.13 | 23.61 | 23.61 | -3.28% | 82,302 |
| Jul 6, 2026 | 25.73 | 25.58 | 24.41 | 24.41 | 24.41 | -5.72% | 67,233 |
| Jul 3, 2026 | 25.20 | 25.93 | 25.77 | 25.89 | 25.89 | 3.23% | 2,911 |
| Jul 2, 2026 | 24.20 | 25.86 | 24.96 | 25.08 | 25.08 | 3.64% | 118,722 |
| Jul 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.33% | - |
| Jun 30, 2026 | 23.88 | 24.35 | 23.84 | 24.28 | 24.28 | 3.14% | 44,813 |
| Jun 29, 2026 | 24.00 | 23.70 | 23.54 | 23.54 | 23.54 | -3.49% | 29,961 |
| Jun 26, 2026 | 23.73 | 24.42 | 23.56 | 24.39 | 24.39 | 2.61% | 110,183 |
| Jun 25, 2026 | 22.93 | 23.77 | 23.07 | 23.77 | 23.77 | 6.02% | 245,979 |
| Jun 24, 2026 | 23.68 | 23.04 | 22.42 | 22.42 | 22.42 | -6.47% | 142,195 |
| Jun 23, 2026 | 25.10 | 24.13 | 23.59 | 23.97 | 23.97 | -4.73% | 107,293 |
| Jun 22, 2026 | 25.58 | 25.38 | 25.15 | 25.16 | 25.16 | 0.60% | 108,699 |
| Jun 19, 2026 | 25.88 | 25.01 | 24.82 | 25.01 | 25.01 | -2.11% | 5,635 |
| Jun 18, 2026 | 26.20 | 26.57 | 25.30 | 25.55 | 25.55 | -8.55% | 134,306 |
| Jun 17, 2026 | 27.15 | 27.99 | 27.20 | 27.94 | 27.94 | 3.10% | 96,628 |
| Jun 16, 2026 | 26.40 | 27.20 | 26.28 | 27.10 | 27.10 | 3.63% | 169,011 |
| Jun 15, 2026 | 24.63 | 27.25 | 26.15 | 26.15 | 26.15 | 5.61% | 183,971 |
| Jun 12, 2026 | 23.53 | 24.76 | 23.91 | 24.76 | 24.76 | 8.18% | 162,335 |
| Jun 11, 2026 | 22.05 | 23.10 | 22.16 | 22.89 | 22.89 | 3.38% | 123,064 |
| Jun 10, 2026 | 23.05 | 22.76 | 22.10 | 22.14 | 22.14 | -1.99% | 178,180 |
| Jun 9, 2026 | 23.83 | 24.15 | 21.93 | 22.59 | 22.59 | -6.64% | 199,246 |
| Jun 8, 2026 | 23.68 | 24.36 | 23.94 | 24.20 | 24.20 | 0.32% | 159,633 |
| Jun 5, 2026 | 27.35 | 26.55 | 24.00 | 24.12 | 24.12 | -12.29% | 247,716 |
| Jun 4, 2026 | 27.45 | 28.12 | 27.49 | 27.50 | 27.50 | -0.07% | 48,855 |
| Jun 3, 2026 | 28.88 | 28.38 | 27.52 | 27.52 | 27.52 | -4.81% | 59,362 |