Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
18.00
-0.05 (-0.28%)
Oct 24, 2025, 4:00 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517.8118.2817.8118.0018.00-0.28%2,423,887
Oct 23, 202518.2718.3217.8918.0518.051.98%2,038,400
Oct 22, 202517.3018.0817.1717.7017.70-1.06%2,377,121
Oct 21, 202518.2818.5017.6817.8917.89-11.22%2,555,638
Oct 20, 202520.2220.3019.6620.1520.152.44%1,965,339
Oct 17, 202520.7521.0819.1819.6719.67-8.68%2,892,630
Oct 16, 202521.1022.0220.8521.5421.543.21%3,915,500
Oct 15, 202519.6520.9219.6520.8720.877.63%3,318,338
Oct 14, 202518.6120.1118.6119.3919.394.47%2,977,630
Oct 10, 202519.9319.9918.4218.5618.56-3.73%3,811,125
Oct 9, 202520.3420.5518.9019.2819.28-2.13%3,831,345
Oct 8, 202518.6319.7818.3919.7019.7011.30%3,980,500
Oct 7, 202517.8718.0317.4617.7017.70-1.17%2,842,900
Oct 6, 202517.4618.9217.4417.9117.915.85%4,093,400
Oct 3, 202517.1117.4916.7716.9216.920.42%2,389,043
Oct 2, 202517.3717.4316.2316.8516.85-1.52%2,395,300
Oct 1, 202517.2518.0916.9517.1117.110.12%2,904,600
Sep 30, 202516.5017.6416.2117.0917.09-1.04%2,227,200
Sep 29, 202517.5317.6217.1517.2717.272.01%3,075,500
Sep 26, 202516.5017.4816.3516.9316.934.06%2,530,800
Sep 25, 202515.9116.2915.8716.2716.272.59%2,187,949
Sep 24, 202516.6616.8015.8315.8615.86-2.94%1,609,900
Sep 23, 202516.9917.5016.2516.3416.34-2.56%3,049,019
Sep 22, 202515.1416.8015.0716.7716.7714.24%3,014,300
Sep 19, 202513.9114.6813.8114.6814.687.08%4,082,000
Sep 18, 202513.8413.9513.3713.7113.71-0.94%1,398,200
Sep 17, 202513.8414.4513.7113.8413.84-3.08%2,089,233
Sep 16, 202514.8914.9814.2214.2814.28-3.97%2,064,800
Sep 15, 202514.6014.9614.4014.8714.871.92%2,350,434
Sep 12, 202514.7814.9814.4614.5914.591.53%2,556,944
Sep 11, 202512.9414.3812.9114.3714.3710.03%3,551,702
Sep 10, 202512.6713.0812.5513.0613.063.00%2,523,809
Sep 9, 202513.1013.1012.6012.6812.68-2.91%1,698,141
Sep 8, 202512.8413.2212.7613.0613.062.92%1,948,548
Sep 5, 202512.8513.1212.5212.6912.691.20%2,312,846
Sep 4, 202512.8713.1212.5112.5412.54-4.13%2,232,133
Sep 3, 202513.3913.5512.8213.0813.08-1.36%2,706,600
Sep 2, 202513.0013.2612.4413.2613.265.49%2,680,400
Aug 29, 202512.3012.7912.2812.5712.571.86%1,463,741
Aug 28, 202512.6712.7812.2212.3412.33-1.44%1,224,304
Aug 27, 202512.4012.5312.0812.5212.510.40%896,531
Aug 26, 202512.4112.6812.3412.4712.460.89%1,580,300
Aug 25, 202512.4412.5612.2212.3612.35-0.72%1,055,000
Aug 22, 202512.0212.6411.9012.4512.442.81%1,356,100
Aug 21, 202511.8512.2711.8312.1112.102.28%847,100
Aug 20, 202511.6711.9011.6311.8411.832.07%811,002
Aug 19, 202512.1012.3411.5711.6011.59-4.45%1,298,200
Aug 18, 202512.3812.6311.8412.1412.13-0.90%957,433
Aug 15, 202512.2912.5911.9012.2512.240.08%1,365,228
Aug 14, 202511.9912.9511.7512.2412.23-0.49%1,787,120