Skip to main content
First Majestic Silver Corp. (TSX: AG)
Canada flag Canada · Delayed Price · Currency is CAD
7.85
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.898.127.817.857.85-1,249,304
Dec 19, 20247.878.017.797.857.85-1.13%580,512
Dec 18, 20248.368.377.897.947.94-5.48%765,100
Dec 17, 20248.298.428.218.408.40-0.47%472,400
Dec 16, 20248.638.668.358.448.44-1.86%388,034
Dec 13, 20248.708.728.508.608.60-2.49%490,836
Dec 12, 20249.069.148.798.828.82-6.77%720,400
Dec 11, 20249.169.569.139.469.464.19%736,400
Dec 10, 20249.299.399.039.089.08-1.30%587,200
Dec 9, 20249.009.668.959.209.206.73%1,089,639
Dec 6, 20248.798.798.478.628.62-0.92%403,638
Dec 5, 20248.748.828.568.708.70-1.47%559,533
Dec 4, 20248.859.078.788.838.83-1.01%488,300
Dec 3, 20248.428.988.418.928.926.83%797,100
Dec 2, 20248.548.548.288.358.35-3.80%630,700
Nov 29, 20248.778.838.548.688.680.23%675,900
Nov 28, 20248.578.688.578.668.660.58%121,700
Nov 27, 20248.748.858.598.618.61-0.46%514,210
Nov 26, 20248.618.688.508.658.651.76%360,800
Nov 25, 20248.418.608.418.508.50-3.52%832,013
Nov 22, 20249.109.108.818.818.81-2.22%491,800
Nov 21, 20249.209.238.939.019.01-1.53%473,817
Nov 20, 20249.179.309.009.159.15-1.61%443,121
Nov 19, 20249.279.309.039.309.300.54%533,300
Nov 18, 20249.609.609.199.259.253.70%710,700
Nov 15, 20249.179.338.838.928.92-1.76%637,100
Nov 14, 20248.599.248.569.089.074.73%621,124
Nov 13, 20248.928.988.588.678.66-1.25%613,612
Nov 12, 20248.598.798.538.788.771.50%542,500
Nov 11, 20248.558.768.338.658.64-4.10%1,004,200
Nov 8, 20249.329.328.939.029.01-3.84%774,301
Nov 7, 20249.509.539.169.389.372.74%904,113
Nov 6, 20248.999.428.909.139.12-4.50%1,139,907
Nov 5, 20249.799.909.509.569.55-1.75%552,100
Nov 4, 202410.1210.129.669.739.72-2.99%482,348
Nov 1, 202410.3910.4710.0010.0310.02-2.53%555,000
Oct 31, 202410.3510.369.9910.2910.28-3.65%2,072,100
Oct 30, 202410.7910.8610.4710.6810.67-3.52%805,700
Oct 29, 202410.8111.1810.8111.0711.064.14%973,232
Oct 28, 202410.5910.7910.5410.6310.62-0.09%691,400
Oct 25, 202410.7410.8710.4310.6410.63-1.75%632,347
Oct 24, 202410.8110.9810.4810.8310.820.46%995,900
Oct 23, 202410.6210.8110.5210.7810.77-1.55%965,200
Oct 22, 202410.7411.0710.6210.9510.944.19%1,736,006
Oct 21, 202410.6810.7910.2610.5110.504.27%1,594,900
Oct 18, 20248.9010.178.9010.0810.0715.33%2,007,200
Oct 17, 20249.069.068.638.748.73-2.46%775,923
Oct 16, 20249.269.438.958.968.95-1.65%687,927
Oct 15, 20248.949.138.829.119.101.67%709,834
Oct 11, 20249.149.228.958.968.95-1.10%623,000
Oct 10, 20248.609.138.569.069.055.59%1,171,422
Oct 9, 20248.448.588.368.588.57-0.12%483,400
Oct 8, 20248.348.598.248.598.581.42%779,035
Oct 7, 20248.628.628.338.478.46-2.19%766,800
Oct 4, 20248.649.168.628.668.650.35%1,017,706
Oct 3, 20248.458.638.398.638.620.35%860,000
Oct 2, 20248.358.668.348.608.592.75%984,937
Oct 1, 20248.218.448.128.378.363.08%620,401
Sep 30, 20248.328.388.048.128.11-4.69%865,801
Sep 27, 20248.818.848.458.528.51-3.40%673,500
Sep 26, 20248.778.908.748.828.812.08%687,921
Sep 25, 20248.638.808.598.648.63-0.46%683,200
Sep 24, 20248.308.798.208.688.676.11%848,733
Sep 23, 20248.358.578.168.188.17-2.62%2,133,247
Sep 20, 20248.348.428.228.408.392.19%1,099,500
Sep 19, 20248.348.388.098.228.212.75%793,400
Sep 18, 20248.338.597.988.007.99-3.61%1,174,741
Sep 17, 20248.328.568.278.308.29-0.95%637,600
Sep 16, 20248.368.518.218.388.370.60%1,060,940
Sep 13, 20248.158.428.068.338.325.98%1,120,722
Sep 12, 20247.197.977.157.867.8511.97%1,176,100
Sep 11, 20246.507.026.447.027.017.50%861,200
Sep 10, 20246.436.536.306.536.533.82%670,540
Sep 9, 20246.326.486.256.296.290.16%1,206,000
Sep 6, 20246.706.706.236.286.28-4.27%1,191,009
Sep 5, 20246.887.006.376.566.56-8.12%1,262,243
Sep 4, 20247.107.337.077.147.13-0.14%491,515
Sep 3, 20247.487.527.067.157.14-5.30%1,018,042
Aug 30, 20247.557.577.487.557.54-1,068,611
Aug 29, 20247.547.647.527.557.541.07%289,833
Aug 28, 20247.587.607.367.477.46-3.74%406,329
Aug 27, 20247.737.797.667.767.75-0.89%323,646
Aug 26, 20247.937.977.777.837.82-372,700
Aug 23, 20247.877.897.687.837.821.03%485,000
Aug 22, 20247.847.857.687.757.74-2.64%488,100
Aug 21, 20247.868.007.747.967.951.27%431,500
Aug 20, 20248.008.107.797.867.85-572,400
Aug 19, 20247.607.887.567.867.853.29%645,200
Aug 16, 20247.667.707.487.617.600.66%633,401
Aug 15, 20247.477.627.327.567.552.72%541,900
Aug 14, 20247.317.377.157.367.350.14%573,000
Aug 13, 20247.127.477.077.357.343.23%507,700
Aug 12, 20247.017.216.907.127.113.34%502,227
Aug 9, 20246.816.916.766.896.881.77%500,530
Aug 8, 20246.776.916.636.776.762.11%482,040
Aug 7, 20246.987.026.626.636.62-3.49%623,504
Aug 6, 20246.636.996.586.876.86-2.00%872,600
Aug 2, 20247.427.506.787.017.00-5.27%1,345,727
Aug 1, 20248.018.017.127.407.39-13.35%2,134,403
Jul 31, 20248.558.668.448.548.531.30%516,926