First Majestic Silver Corp. (TSX:AG)
Canada · Delayed Price · Currency is CAD 14.59
+0.22 (1.53%)
Sep 12, 2025, 4:00 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 11.99 | 12.24 | 11.83 | 12.01 | 12.00 | -0.33% | 978,600 |
| Jul 22, 2025 | 11.93 | 12.08 | 11.70 | 12.05 | 12.04 | 1.18% | 1,033,835 |
| Jul 21, 2025 | 11.66 | 12.09 | 11.66 | 11.91 | 11.90 | 4.75% | 1,233,200 |
| Jul 18, 2025 | 11.75 | 11.77 | 11.33 | 11.37 | 11.36 | -2.40% | 1,071,200 |
| Jul 17, 2025 | 11.71 | 11.84 | 11.54 | 11.65 | 11.64 | -1.52% | 1,473,000 |
| Jul 16, 2025 | 12.31 | 12.35 | 11.70 | 11.83 | 11.82 | -3.43% | 1,654,100 |
| Jul 15, 2025 | 12.44 | 12.51 | 12.04 | 12.25 | 12.24 | -2.31% | 1,209,700 |
| Jul 14, 2025 | 12.71 | 12.97 | 12.48 | 12.54 | 12.53 | -1.18% | 2,328,725 |
| Jul 11, 2025 | 12.26 | 12.74 | 12.02 | 12.69 | 12.68 | 7.36% | 2,457,700 |
| Jul 10, 2025 | 11.62 | 11.89 | 11.28 | 11.82 | 11.81 | 2.60% | 1,331,803 |
| Jul 9, 2025 | 10.96 | 11.82 | 10.96 | 11.52 | 11.51 | 5.21% | 1,683,500 |
| Jul 8, 2025 | 11.94 | 11.94 | 10.90 | 10.95 | 10.94 | -7.67% | 1,972,818 |
| Jul 7, 2025 | 11.48 | 11.87 | 11.25 | 11.86 | 11.85 | 2.51% | 1,430,212 |
| Jul 4, 2025 | 11.60 | 11.64 | 11.49 | 11.57 | 11.56 | 0.35% | 178,342 |
| Jul 3, 2025 | 11.57 | 11.86 | 11.43 | 11.53 | 11.52 | -0.17% | 870,611 |