First Majestic Silver Corp. (TSX:AG)
Canada
· Delayed Price · Currency is CAD 11.48
+1.54 (15.49%)
Jun 5, 2025, 4:00 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.64 | 11.63 | 10.60 | 11.48 | 11.48 | 15.49% | 5,145,947 |
| Jun 4, 2025 | 9.67 | 9.96 | 9.66 | 9.94 | 9.94 | 2.90% | 1,950,741 |
| Jun 3, 2025 | 9.36 | 9.70 | 9.28 | 9.66 | 9.66 | 2.55% | 2,142,000 |
| Jun 2, 2025 | 8.84 | 9.58 | 8.75 | 9.42 | 9.42 | 11.22% | 3,027,121 |
| May 30, 2025 | 8.31 | 8.51 | 8.26 | 8.47 | 8.47 | 0.24% | 2,071,940 |
| May 29, 2025 | 8.90 | 8.94 | 8.44 | 8.45 | 8.45 | -3.32% | 949,700 |
| May 28, 2025 | 8.51 | 9.04 | 8.43 | 8.74 | 8.74 | 2.34% | 1,920,900 |
| May 27, 2025 | 8.05 | 8.58 | 8.05 | 8.54 | 8.54 | 3.89% | 2,100,235 |
| May 26, 2025 | 8.11 | 8.30 | 8.03 | 8.22 | 8.22 | 1.48% | 622,845 |
| May 23, 2025 | 8.19 | 8.26 | 7.95 | 8.10 | 8.10 | -0.49% | 1,654,814 |
| May 22, 2025 | 8.20 | 8.24 | 7.96 | 8.14 | 8.14 | -1.33% | 1,139,105 |
| May 21, 2025 | 8.26 | 8.36 | 8.11 | 8.25 | 8.25 | - | 1,577,900 |
| May 20, 2025 | 7.92 | 8.25 | 7.77 | 8.25 | 8.25 | 5.10% | 1,482,915 |
| May 16, 2025 | 7.75 | 7.86 | 7.67 | 7.85 | 7.85 | -0.76% | 747,923 |
| May 15, 2025 | 7.91 | 7.96 | 7.70 | 7.91 | 7.90 | 0.64% | 816,600 |
| May 14, 2025 | 7.98 | 7.98 | 7.72 | 7.86 | 7.85 | -2.48% | 1,135,400 |
| May 13, 2025 | 8.23 | 8.28 | 7.94 | 8.06 | 8.05 | -1.10% | 1,332,400 |
| May 12, 2025 | 8.09 | 8.26 | 7.90 | 8.15 | 8.14 | -0.85% | 1,402,238 |
| May 9, 2025 | 7.82 | 8.22 | 7.66 | 8.22 | 8.21 | 7.31% | 1,676,505 |
| May 8, 2025 | 8.79 | 8.79 | 7.66 | 7.66 | 7.65 | -11.34% | 3,027,300 |
| May 7, 2025 | 8.53 | 8.75 | 8.40 | 8.64 | 8.63 | -1.82% | 1,319,823 |
| May 6, 2025 | 8.51 | 8.81 | 8.35 | 8.80 | 8.79 | 5.64% | 1,334,000 |
| May 5, 2025 | 8.41 | 8.48 | 8.05 | 8.33 | 8.32 | 2.21% | 822,000 |
| May 2, 2025 | 8.25 | 8.29 | 7.95 | 8.15 | 8.14 | 0.12% | 884,100 |
| May 1, 2025 | 8.40 | 8.43 | 8.13 | 8.14 | 8.13 | -5.46% | 943,648 |
| Apr 30, 2025 | 8.45 | 8.69 | 8.45 | 8.61 | 8.60 | -0.46% | 4,601,833 |
| Apr 29, 2025 | 8.56 | 8.81 | 8.47 | 8.65 | 8.64 | 0.12% | 1,000,500 |
| Apr 28, 2025 | 8.56 | 8.64 | 8.43 | 8.64 | 8.63 | 0.47% | 910,323 |
| Apr 25, 2025 | 8.41 | 8.66 | 8.34 | 8.60 | 8.59 | -0.35% | 887,310 |
| Apr 24, 2025 | 8.68 | 8.75 | 8.54 | 8.63 | 8.62 | - | 798,200 |
| Apr 23, 2025 | 8.22 | 8.79 | 8.22 | 8.63 | 8.62 | 2.49% | 1,343,724 |
| Apr 22, 2025 | 9.01 | 9.04 | 8.41 | 8.42 | 8.41 | -5.61% | 1,104,600 |
| Apr 21, 2025 | 9.30 | 9.45 | 8.73 | 8.92 | 8.91 | -1.33% | 921,515 |
| Apr 17, 2025 | 9.13 | 9.22 | 8.99 | 9.04 | 9.03 | -2.90% | 1,066,200 |
| Apr 16, 2025 | 9.49 | 9.62 | 9.17 | 9.31 | 9.30 | 1.09% | 1,148,937 |
| Apr 15, 2025 | 9.29 | 9.36 | 9.14 | 9.21 | 9.20 | -0.22% | 804,700 |
| Apr 14, 2025 | 8.64 | 9.32 | 8.60 | 9.23 | 9.22 | 5.73% | 1,493,800 |
| Apr 11, 2025 | 8.71 | 9.00 | 8.65 | 8.73 | 8.72 | 3.80% | 1,367,300 |
| Apr 10, 2025 | 8.30 | 8.61 | 8.17 | 8.41 | 8.40 | 0.48% | 1,365,821 |
| Apr 9, 2025 | 7.64 | 8.48 | 7.64 | 8.37 | 8.36 | 12.05% | 1,979,000 |
| Apr 8, 2025 | 8.13 | 8.14 | 7.40 | 7.47 | 7.46 | -3.49% | 1,569,928 |
| Apr 7, 2025 | 7.71 | 8.35 | 7.49 | 7.74 | 7.73 | -2.27% | 1,903,300 |
| Apr 4, 2025 | 8.59 | 8.70 | 7.83 | 7.92 | 7.91 | -12.68% | 2,197,221 |
| Apr 3, 2025 | 8.61 | 9.18 | 8.50 | 9.07 | 9.06 | -5.22% | 1,354,209 |
| Apr 2, 2025 | 9.38 | 9.61 | 9.27 | 9.57 | 9.56 | 0.95% | 478,628 |
| Apr 1, 2025 | 9.58 | 9.64 | 9.27 | 9.48 | 9.47 | -1.46% | 810,202 |
| Mar 31, 2025 | 9.68 | 9.70 | 9.22 | 9.62 | 9.61 | -0.41% | 1,001,100 |
| Mar 28, 2025 | 10.03 | 10.09 | 9.56 | 9.66 | 9.65 | -3.11% | 1,116,420 |
| Mar 27, 2025 | 9.92 | 10.14 | 9.75 | 9.97 | 9.96 | 2.89% | 862,500 |
| Mar 26, 2025 | 9.88 | 9.97 | 9.66 | 9.69 | 9.68 | -1.52% | 626,500 |