First Majestic Silver Corp. (SWX:AG)
Switzerland · Delayed Price · Currency is CHF 16.28
-0.36 (-2.19%)
At close: Sep 11, 2026
SWX:AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.75 | -5.06% | - |
| Jul 23, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | 1.67% | 50 |
| Jul 22, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.24 | 5.88% | - |
| Jul 21, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.45 | 5.17% | - |
| Jul 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - | - |
| Jul 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | -1.78% | - |
| Jul 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.02 | -2.38% | - |
| Jul 15, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.34 | -2.08% | - |
| Jul 14, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.62 | 0.61% | - |
| Jul 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.54 | -1.27% | - |
| Jul 10, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.71 | - | - |
| Jul 9, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.71 | 11.29% | - |
| Jul 8, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.32 | -7.49% | - |
| Jul 7, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.32 | -5.53% | - |
| Jul 6, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.10 | -1.62% | - |