First Majestic Silver Corp. (SWX:AG)
Switzerland · Delayed Price · Currency is CHF 14.96
+0.29 (1.95%)
At close: Oct 2, 2026
SWX:AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.95% | 1 |
| Oct 1, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.97% | 700 |
| Sep 30, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.09% | - |
| Sep 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 28, 2026 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | -5.13% | 105 |
| Sep 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.42% | - |
| Sep 24, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -2.58% | - |
| Sep 23, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 2.41% | 5 |
| Sep 22, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.81% | 100 |
| Sep 21, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.61% | - |
| Sep 18, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Sep 17, 2026 | 15.81 | 15.96 | 15.81 | 15.96 | 15.96 | 5.05% | 101 |
| Sep 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.44% | - |
| Sep 15, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.91% | - |
| Sep 14, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -5.28% | - |
| Sep 11, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.19% | - |
| Sep 10, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.67% | - |
| Sep 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.38% | - |
| Sep 7, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.39% | 700 |
| Sep 4, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.12% | 50 |
| Sep 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.52% | - |
| Sep 2, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.70% | - |
| Sep 1, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.48% | - |
| Aug 31, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -3.06% | - |
| Aug 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.28% | - |
| Aug 26, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - | - |
| Aug 25, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - | - |
| Aug 24, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.56% | - |
| Aug 21, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | - |
| Aug 20, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 4.63% | - |
| Aug 19, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 7.24% | - |
| Aug 18, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -4.19% | - |
| Aug 17, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2.00% | - |
| Aug 14, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.56% | - |
| Aug 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.19 | -2.23% | - |
| Aug 12, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.53 | 2.51% | - |
| Aug 11, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.15 | 0.69% | - |
| Aug 10, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.05 | 2.42% | - |
| Aug 7, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.69 | 3.01% | - |
| Aug 6, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.26 | -0.18% | - |
| Aug 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | 8.12% | - |
| Aug 4, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.22 | 6.64% | - |
| Aug 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.39 | 3.06% | - |
| Jul 31, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.03 | 0.35% | - |
| Jul 30, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | -3.68% | - |
| Jul 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.44 | -3.85% | - |
| Jul 28, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.94 | -2.60% | - |
| Jul 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.29 | -3.36% | - |