Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
16.86
-0.28 (-1.63%)
Nov 14, 2025, 4:00 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202516.0417.1615.8816.8616.86-1.63%1,878,346
Nov 13, 202517.7017.7516.7817.1417.13-2.67%1,715,700
Nov 12, 202516.9917.9216.7617.6117.605.20%1,750,400
Nov 11, 202516.8816.8816.2616.7416.730.54%1,132,800
Nov 10, 202516.8817.0016.3916.6516.643.93%2,008,800
Nov 7, 202515.4716.0315.2016.0216.024.03%1,818,749
Nov 6, 202515.1316.0315.1315.4015.402.33%1,472,300
Nov 5, 202515.8715.9914.4215.0515.05-7.56%3,640,042
Nov 4, 202516.7917.0116.1816.2816.28-7.45%2,590,700
Nov 3, 202518.0018.0917.2917.5917.59-1.90%1,621,608
Oct 31, 202518.1318.2017.6117.9317.93-1.65%5,316,700
Oct 30, 202517.5518.3617.5318.2318.233.40%1,770,800
Oct 29, 202518.2018.2117.4117.6317.63-0.90%2,796,900
Oct 28, 202517.0717.8817.0717.7917.792.12%1,908,400
Oct 27, 202517.2217.6516.7617.4217.42-3.22%2,163,108
Oct 24, 202517.8118.2817.8118.0018.00-0.28%2,423,900
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