Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
29.90
+1.63 (5.77%)
At close: Jan 16, 2026

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.9029.9526.9229.9029.905.77%2,567,566
Jan 15, 202626.7328.4826.4728.2728.272.65%1,890,583
Jan 14, 202628.3528.6026.8627.5427.54-0.15%2,433,534
Jan 13, 202628.5229.3027.3827.5827.58-1.64%2,101,421
Jan 12, 202627.8328.6127.3528.0428.046.58%2,289,679
Jan 9, 202625.2326.3724.9226.3126.316.09%2,068,070
Jan 8, 202623.7224.9323.6324.8024.80-0.20%1,891,747
Jan 7, 202624.3524.9823.1424.8524.85-3.79%3,303,170
Jan 6, 202623.6625.8523.3825.8325.8310.06%2,900,268
Jan 5, 202622.8624.8922.8123.4723.476.39%3,345,299
Jan 2, 202623.3423.7021.3622.0622.06-3.67%2,837,737
Dec 31, 202522.6623.5622.5622.9022.90-1.29%1,949,996
Dec 30, 202523.5323.7623.0023.2023.201.35%2,126,735
Dec 29, 202522.7923.4522.1822.8922.89-2.72%2,693,499
Dec 24, 202523.7223.7222.9523.5323.53-1.05%987,944
Dec 23, 202524.4524.4823.0323.7823.78-1.29%2,170,812
Dec 22, 202523.8924.6123.7524.0924.094.33%2,201,058
Dec 19, 202522.3123.5122.3123.0923.093.78%4,246,929
Dec 18, 202522.3023.0622.1022.2522.25-1.42%2,868,470
Dec 17, 202523.2423.4122.3322.5722.570.13%2,456,276
Dec 16, 202521.8822.7321.7322.5422.542.04%1,998,815
Dec 15, 202522.7222.8021.6322.0922.090.78%1,721,011
Dec 12, 202523.8623.8621.6421.9221.92-5.31%2,647,846
Dec 11, 202522.0123.6721.9023.1523.156.93%3,174,348
Dec 10, 202521.1321.9520.5921.6521.651.45%2,160,465
Dec 9, 202520.0221.5219.9421.3421.347.18%2,058,263
Dec 8, 202520.8520.8519.8519.9119.91-4.42%1,448,207
Dec 5, 202521.5021.9120.7220.8320.83-0.71%1,817,551
Dec 4, 202521.4221.4720.7520.9820.98-4.24%1,877,046
Dec 3, 202522.1622.7121.8321.9121.91-1.26%2,621,651
Dec 2, 202521.6022.2420.8222.1922.192.12%2,759,094
Dec 1, 202521.6022.3321.4321.7321.732.99%3,467,663
Nov 28, 202519.5321.3519.3821.1021.1011.35%2,441,826
Nov 27, 202518.8519.0118.6518.9518.95-0.11%395,601
Nov 26, 202517.7319.1817.5218.9718.978.52%2,155,166
Nov 25, 202516.9617.8516.9517.4817.482.58%1,740,667
Nov 24, 202515.8517.0615.7717.0417.048.88%1,922,894
Nov 21, 202515.4515.8215.1515.6515.650.64%2,202,707
Nov 20, 202516.7016.9815.4715.5515.55-6.66%2,753,401
Nov 19, 202516.8117.3516.3416.6616.661.90%1,839,997
Nov 18, 202516.3416.5815.9616.3516.350.74%1,241,149
Nov 17, 202516.7116.9315.9616.2316.23-3.74%1,407,496
Nov 14, 202516.0417.1615.8816.8616.86-1.63%1,878,346
Nov 13, 202517.7017.7516.7817.1417.13-2.67%1,715,704
Nov 12, 202516.9917.9216.7617.6117.605.20%1,750,430
Nov 11, 202516.8816.8816.2616.7416.730.54%1,132,825
Nov 10, 202516.8817.0016.3916.6516.643.93%2,008,768
Nov 7, 202515.4716.0315.2016.0216.014.03%1,818,749
Nov 6, 202515.1316.0315.1315.4015.392.33%1,472,291
Nov 5, 202515.8715.9914.4215.0515.04-7.56%3,640,042