First Majestic Silver Corp. (TSX:AG)
Canada · Delayed Price · Currency is CAD 16.92
+0.07 (0.42%)
Oct 3, 2025, 4:00 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.11 | 17.49 | 16.77 | 16.92 | 16.92 | 0.42% | 2,389,043 |
| Oct 2, 2025 | 17.37 | 17.43 | 16.23 | 16.85 | 16.85 | -1.52% | 2,395,300 |
| Oct 1, 2025 | 17.25 | 18.09 | 16.95 | 17.11 | 17.11 | 0.12% | 2,904,600 |
| Sep 30, 2025 | 16.50 | 17.64 | 16.21 | 17.09 | 17.09 | -1.04% | 2,227,200 |
| Sep 29, 2025 | 17.53 | 17.62 | 17.15 | 17.27 | 17.27 | 2.01% | 3,075,500 |
| Sep 26, 2025 | 16.50 | 17.48 | 16.35 | 16.93 | 16.93 | 4.06% | 2,530,800 |
| Sep 25, 2025 | 15.91 | 16.29 | 15.87 | 16.27 | 16.27 | 2.59% | 2,187,949 |
| Sep 24, 2025 | 16.66 | 16.80 | 15.83 | 15.86 | 15.86 | -2.94% | 1,609,900 |
| Sep 23, 2025 | 16.99 | 17.50 | 16.25 | 16.34 | 16.34 | -2.56% | 3,049,019 |
| Sep 22, 2025 | 15.14 | 16.80 | 15.07 | 16.77 | 16.77 | 14.24% | 3,014,300 |
| Sep 19, 2025 | 13.91 | 14.68 | 13.81 | 14.68 | 14.68 | 7.08% | 4,082,000 |
| Sep 18, 2025 | 13.84 | 13.95 | 13.37 | 13.71 | 13.71 | -0.94% | 1,398,200 |
| Sep 17, 2025 | 13.84 | 14.45 | 13.71 | 13.84 | 13.84 | -3.08% | 2,089,233 |
| Sep 16, 2025 | 14.89 | 14.98 | 14.22 | 14.28 | 14.28 | -3.97% | 2,064,800 |
| Sep 15, 2025 | 14.60 | 14.96 | 14.40 | 14.87 | 14.87 | 1.92% | 2,350,434 |
| Sep 12, 2025 | 14.78 | 14.98 | 14.46 | 14.59 | 14.59 | 1.53% | 2,556,944 |
| Sep 11, 2025 | 12.94 | 14.38 | 12.91 | 14.37 | 14.37 | 10.03% | 3,551,702 |
| Sep 10, 2025 | 12.67 | 13.08 | 12.55 | 13.06 | 13.06 | 3.00% | 2,523,809 |
| Sep 9, 2025 | 13.10 | 13.10 | 12.60 | 12.68 | 12.68 | -2.91% | 1,698,141 |
| Sep 8, 2025 | 12.84 | 13.22 | 12.76 | 13.06 | 13.06 | 2.92% | 1,948,548 |
| Sep 5, 2025 | 12.85 | 13.12 | 12.52 | 12.69 | 12.69 | 1.20% | 2,312,846 |
| Sep 4, 2025 | 12.87 | 13.12 | 12.51 | 12.54 | 12.54 | -4.13% | 2,232,133 |
| Sep 3, 2025 | 13.39 | 13.55 | 12.82 | 13.08 | 13.08 | -1.36% | 2,706,600 |
| Sep 2, 2025 | 13.00 | 13.26 | 12.44 | 13.26 | 13.26 | 5.49% | 2,680,400 |
| Aug 29, 2025 | 12.30 | 12.79 | 12.28 | 12.57 | 12.57 | 1.86% | 1,463,741 |
| Aug 28, 2025 | 12.67 | 12.78 | 12.22 | 12.34 | 12.33 | -1.44% | 1,224,304 |
| Aug 27, 2025 | 12.40 | 12.53 | 12.08 | 12.52 | 12.51 | 0.40% | 896,531 |
| Aug 26, 2025 | 12.41 | 12.68 | 12.34 | 12.47 | 12.46 | 0.89% | 1,580,300 |
| Aug 25, 2025 | 12.44 | 12.56 | 12.22 | 12.36 | 12.35 | -0.72% | 1,055,000 |
| Aug 22, 2025 | 12.02 | 12.64 | 11.90 | 12.45 | 12.44 | 2.81% | 1,356,100 |
| Aug 21, 2025 | 11.85 | 12.27 | 11.83 | 12.11 | 12.10 | 2.28% | 847,100 |
| Aug 20, 2025 | 11.67 | 11.90 | 11.63 | 11.84 | 11.83 | 2.07% | 811,002 |
| Aug 19, 2025 | 12.10 | 12.34 | 11.57 | 11.60 | 11.59 | -4.45% | 1,298,200 |
| Aug 18, 2025 | 12.38 | 12.63 | 11.84 | 12.14 | 12.13 | -0.90% | 957,433 |
| Aug 15, 2025 | 12.29 | 12.59 | 11.90 | 12.25 | 12.24 | 0.08% | 1,365,228 |
| Aug 14, 2025 | 11.99 | 12.95 | 11.75 | 12.24 | 12.23 | -0.49% | 1,787,120 |
| Aug 13, 2025 | 12.44 | 12.47 | 12.11 | 12.30 | 12.29 | -0.24% | 1,251,100 |
| Aug 12, 2025 | 12.05 | 12.34 | 11.96 | 12.33 | 12.32 | 2.49% | 1,003,746 |
| Aug 11, 2025 | 11.52 | 12.14 | 11.43 | 12.03 | 12.02 | 1.69% | 1,369,604 |
| Aug 8, 2025 | 12.07 | 12.14 | 11.68 | 11.83 | 11.82 | -1.50% | 957,213 |
| Aug 7, 2025 | 11.87 | 12.13 | 11.65 | 12.01 | 12.00 | 4.16% | 1,929,800 |
| Aug 6, 2025 | 11.52 | 11.64 | 11.43 | 11.53 | 11.52 | 0.09% | 745,706 |
| Aug 5, 2025 | 11.28 | 11.61 | 11.08 | 11.52 | 11.51 | 6.47% | 1,203,600 |
| Aug 1, 2025 | 11.07 | 11.21 | 10.69 | 10.82 | 10.81 | -1.81% | 1,437,444 |
| Jul 31, 2025 | 11.10 | 11.24 | 10.88 | 11.02 | 11.01 | -1.43% | 1,119,800 |
| Jul 30, 2025 | 11.45 | 11.63 | 11.05 | 11.18 | 11.17 | -3.37% | 1,246,100 |
| Jul 29, 2025 | 11.41 | 11.58 | 11.25 | 11.57 | 11.56 | 0.87% | 777,400 |
| Jul 28, 2025 | 11.62 | 11.62 | 11.18 | 11.47 | 11.46 | -2.47% | 1,450,100 |
| Jul 25, 2025 | 11.76 | 11.93 | 11.45 | 11.76 | 11.75 | -0.51% | 1,227,300 |
| Jul 24, 2025 | 11.94 | 12.01 | 11.71 | 11.82 | 11.81 | -1.58% | 1,011,327 |