First Majestic Silver Corp. (TSX:AG)
Canada
· Delayed Price · Currency is CAD 9.66
-0.31 (-3.11%)
Mar 28, 2025, 4:00 PM EST
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.03 | 10.09 | 9.56 | 9.66 | 9.66 | -3.11% | 1,116,420 |
| Mar 27, 2025 | 9.92 | 10.14 | 9.75 | 9.97 | 9.97 | 2.89% | 862,500 |
| Mar 26, 2025 | 9.88 | 9.97 | 9.66 | 9.69 | 9.69 | -1.52% | 626,500 |
| Mar 25, 2025 | 10.26 | 10.38 | 9.81 | 9.84 | 9.84 | -1.20% | 1,141,803 |
| Mar 24, 2025 | 10.00 | 10.08 | 9.79 | 9.96 | 9.96 | 0.20% | 1,084,503 |
| Mar 21, 2025 | 9.98 | 10.05 | 9.70 | 9.94 | 9.94 | -1.49% | 3,094,500 |
| Mar 20, 2025 | 10.12 | 10.29 | 10.03 | 10.09 | 10.09 | -2.70% | 1,301,175 |
| Mar 19, 2025 | 10.24 | 10.47 | 10.07 | 10.37 | 10.37 | 0.19% | 990,561 |
| Mar 18, 2025 | 10.41 | 10.71 | 10.27 | 10.35 | 10.35 | 2.27% | 1,667,800 |
| Mar 17, 2025 | 9.62 | 10.20 | 9.62 | 10.12 | 10.12 | 5.75% | 1,281,630 |
| Mar 14, 2025 | 9.76 | 9.80 | 9.50 | 9.57 | 9.57 | -0.83% | 1,168,007 |
| Mar 13, 2025 | 8.80 | 9.70 | 8.80 | 9.65 | 9.65 | 9.29% | 1,706,500 |
| Mar 12, 2025 | 8.89 | 9.00 | 8.77 | 8.83 | 8.83 | -0.11% | 1,527,100 |
| Mar 11, 2025 | 8.17 | 8.88 | 8.17 | 8.84 | 8.84 | 10.50% | 1,336,800 |
| Mar 10, 2025 | 8.36 | 8.37 | 7.89 | 8.00 | 8.00 | -5.77% | 1,284,400 |
| Mar 7, 2025 | 8.34 | 8.63 | 8.24 | 8.49 | 8.49 | 1.80% | 755,100 |
| Mar 6, 2025 | 8.20 | 8.50 | 8.20 | 8.34 | 8.34 | -0.12% | 792,900 |
| Mar 5, 2025 | 7.76 | 8.37 | 7.74 | 8.35 | 8.35 | 7.33% | 1,177,026 |
| Mar 4, 2025 | 7.80 | 7.92 | 7.40 | 7.78 | 7.78 | 0.13% | 893,723 |
| Mar 3, 2025 | 7.95 | 8.09 | 7.75 | 7.77 | 7.77 | 0.26% | 674,600 |
| Feb 28, 2025 | 7.58 | 7.77 | 7.44 | 7.75 | 7.75 | 0.39% | 1,977,700 |
| Feb 27, 2025 | 8.08 | 8.10 | 7.72 | 7.72 | 7.71 | -5.74% | 752,912 |
| Feb 26, 2025 | 7.87 | 8.32 | 7.81 | 8.19 | 8.18 | 4.60% | 950,600 |
| Feb 25, 2025 | 8.04 | 8.04 | 7.60 | 7.83 | 7.82 | -2.97% | 855,931 |
| Feb 24, 2025 | 7.91 | 8.15 | 7.71 | 8.07 | 8.06 | 2.02% | 1,441,100 |
| Feb 21, 2025 | 8.04 | 8.20 | 7.84 | 7.91 | 7.90 | -3.30% | 1,305,242 |
| Feb 20, 2025 | 7.70 | 8.23 | 7.55 | 8.18 | 8.17 | 7.21% | 1,459,919 |
| Feb 19, 2025 | 7.63 | 7.66 | 7.45 | 7.63 | 7.62 | - | 1,985,505 |
| Feb 18, 2025 | 7.82 | 7.83 | 7.57 | 7.63 | 7.62 | -0.91% | 1,305,947 |
| Feb 14, 2025 | 8.46 | 8.46 | 7.64 | 7.70 | 7.69 | -4.94% | 1,700,200 |
| Feb 13, 2025 | 8.29 | 8.29 | 8.00 | 8.10 | 8.09 | -2.06% | 1,228,600 |
| Feb 12, 2025 | 8.01 | 8.46 | 7.99 | 8.27 | 8.26 | 3.25% | 1,033,834 |
| Feb 11, 2025 | 8.02 | 8.19 | 7.90 | 8.01 | 8.00 | -1.84% | 1,428,100 |
| Feb 10, 2025 | 8.31 | 8.49 | 8.09 | 8.16 | 8.15 | 1.62% | 1,204,416 |
| Feb 7, 2025 | 8.48 | 8.55 | 8.01 | 8.03 | 8.02 | -3.49% | 1,012,046 |
| Feb 6, 2025 | 8.62 | 8.62 | 8.28 | 8.32 | 8.31 | -3.37% | 1,291,911 |
| Feb 5, 2025 | 8.77 | 8.90 | 8.52 | 8.61 | 8.60 | -2.38% | 1,294,730 |
| Feb 4, 2025 | 8.44 | 8.95 | 8.37 | 8.82 | 8.81 | 5.76% | 1,269,900 |
| Feb 3, 2025 | 8.29 | 8.62 | 8.21 | 8.34 | 8.33 | 0.72% | 1,024,546 |
| Jan 31, 2025 | 8.69 | 8.74 | 8.22 | 8.28 | 8.27 | -4.50% | 1,307,147 |
| Jan 30, 2025 | 8.30 | 8.69 | 8.29 | 8.67 | 8.66 | 8.10% | 1,245,300 |
| Jan 29, 2025 | 7.72 | 8.09 | 7.72 | 8.02 | 8.01 | 4.02% | 878,200 |
| Jan 28, 2025 | 7.62 | 7.77 | 7.40 | 7.71 | 7.70 | 1.58% | 826,224 |
| Jan 27, 2025 | 7.93 | 7.93 | 7.49 | 7.59 | 7.58 | -6.06% | 1,172,900 |
| Jan 24, 2025 | 8.23 | 8.33 | 8.04 | 8.08 | 8.07 | 0.12% | 963,624 |
| Jan 23, 2025 | 7.95 | 8.12 | 7.87 | 8.07 | 8.06 | -0.37% | 707,830 |
| Jan 22, 2025 | 8.27 | 8.32 | 8.01 | 8.10 | 8.09 | -1.58% | 668,800 |
| Jan 21, 2025 | 8.40 | 8.77 | 8.20 | 8.23 | 8.22 | -2.72% | 1,094,400 |
| Jan 20, 2025 | 8.44 | 8.46 | 8.26 | 8.46 | 8.45 | 0.24% | 392,600 |
| Jan 17, 2025 | 7.91 | 8.56 | 7.80 | 8.44 | 8.43 | 4.98% | 1,411,436 |