Skip to main content
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
7.91
-0.27 (-3.30%)
Feb 21, 2025, 4:00 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.708.207.897.917.91-3.30%775,588
Feb 20, 20257.708.237.558.188.187.21%1,459,919
Feb 19, 20257.637.667.457.637.63-1,985,505
Feb 18, 20257.827.837.577.637.63-0.91%1,305,947
Feb 14, 20258.468.467.647.707.70-4.94%1,700,200
Feb 13, 20258.298.298.008.108.10-2.06%1,228,600
Feb 12, 20258.018.467.998.278.273.25%1,033,834
Feb 11, 20258.028.197.908.018.01-1.84%1,428,100
Feb 10, 20258.318.498.098.168.161.62%1,204,416
Feb 7, 20258.488.558.018.038.03-3.49%1,012,046
Feb 6, 20258.628.628.288.328.32-3.37%1,291,911
Feb 5, 20258.778.908.528.618.61-2.38%1,294,730
Feb 4, 20258.448.958.378.828.825.76%1,269,900
Feb 3, 20258.298.628.218.348.340.72%1,024,546
Jan 31, 20258.698.748.228.288.28-4.50%1,307,147
Jan 30, 20258.308.698.298.678.678.10%1,245,300
Jan 29, 20257.728.097.728.028.024.02%878,200
Jan 28, 20257.627.777.407.717.711.58%826,224
Jan 27, 20257.937.937.497.597.59-6.06%1,172,900
Jan 24, 20258.238.338.048.088.080.12%963,624
Jan 23, 20257.958.127.878.078.07-0.37%707,830
Jan 22, 20258.278.328.018.108.10-1.58%668,800
Jan 21, 20258.408.778.208.238.23-2.72%1,094,400
Jan 20, 20258.448.468.268.468.460.24%392,600
Jan 17, 20257.918.567.808.448.444.98%1,411,436
Jan 16, 20258.178.308.008.048.04-0.25%1,696,916
Jan 15, 20258.638.657.988.068.06-4.05%9,457,425
Jan 14, 20258.078.548.078.408.404.87%765,403
Jan 13, 20258.268.307.988.018.01-5.21%750,805
Jan 10, 20258.688.728.398.458.45-1.63%718,200
Jan 9, 20258.538.888.538.598.591.66%317,000
Jan 8, 20258.548.658.278.458.45-0.94%743,900
Jan 7, 20258.408.828.408.538.532.65%667,900
Jan 6, 20258.448.578.208.318.31-0.84%569,800
Jan 3, 20258.588.628.298.388.38-2.44%836,400
Jan 2, 20258.058.628.058.598.598.73%771,000
Dec 31, 20247.737.967.737.907.901.67%484,800
Dec 30, 20247.857.947.717.777.77-2.75%794,400
Dec 27, 20247.968.057.897.997.99-0.75%437,800
Dec 24, 20248.058.057.848.058.051.77%266,800
Dec 23, 20247.847.977.817.917.910.76%553,200
Dec 20, 20247.898.127.817.857.85-1,264,800
Dec 19, 20247.878.017.797.857.85-1.13%580,500
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%388,000
Dec 13, 20248.708.728.508.608.60-2.49%490,800
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%1,089,600
Dec 6, 20248.798.798.478.628.62-0.92%403,600
Dec 5, 20248.748.828.568.708.70-1.47%559,500
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%514,200
Nov 26, 20248.618.688.508.658.651.76%360,800
Nov 25, 20248.418.608.418.508.50-3.52%832,000
Nov 22, 20249.109.108.818.818.81-2.22%491,800
Nov 21, 20249.209.238.939.019.01-1.53%473,800
Nov 20, 20249.179.309.009.159.15-1.61%443,100
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%621,100
Nov 13, 20248.928.988.588.678.66-1.25%613,600
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%774,300
Nov 7, 20249.509.539.169.389.372.74%904,100
Nov 6, 20248.999.428.909.139.12-4.50%1,139,900
Nov 5, 20249.799.909.509.569.55-1.75%552,100
Nov 4, 202410.1210.129.669.739.72-2.99%482,300
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%973,200
Oct 28, 202410.5910.7910.5410.6310.62-0.09%691,400
Oct 25, 202410.7410.8710.4310.6410.63-1.75%632,300
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%1,736,000
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%775,900
Oct 16, 20249.269.438.958.968.95-1.65%687,900
Oct 15, 20248.949.138.829.119.101.67%709,800
Oct 11, 20249.149.228.958.968.95-1.10%623,000
Oct 10, 20248.609.138.569.069.055.59%1,171,400
Oct 9, 20248.448.588.368.588.57-0.12%483,400
Oct 8, 20248.348.598.248.598.581.42%779,000
Oct 7, 20248.628.628.338.478.46-2.19%766,800
Oct 4, 20248.649.168.628.668.650.35%1,017,700
Oct 3, 20248.458.638.398.638.620.35%860,000
Oct 2, 20248.358.668.348.608.592.75%984,900
Oct 1, 20248.218.448.128.378.363.08%620,400
Sep 30, 20248.328.388.048.128.11-4.69%865,800