First Majestic Silver Corp. (TSX:AG)
Canada · Delayed Price · Currency is CAD 12.45
+0.34 (2.81%)
Aug 22, 2025, 4:00 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.02 | 12.64 | 11.90 | 12.45 | 12.45 | 2.81% | 1,345,776 |
| Aug 21, 2025 | 11.85 | 12.27 | 11.83 | 12.11 | 12.11 | 2.28% | 847,100 |
| Aug 20, 2025 | 11.67 | 11.90 | 11.63 | 11.84 | 11.84 | 2.07% | 811,002 |
| Aug 19, 2025 | 12.10 | 12.34 | 11.57 | 11.60 | 11.60 | -4.45% | 1,298,200 |
| Aug 18, 2025 | 12.38 | 12.63 | 11.84 | 12.14 | 12.14 | -0.90% | 957,433 |
| Aug 15, 2025 | 12.29 | 12.59 | 11.90 | 12.25 | 12.25 | 0.08% | 1,365,228 |
| Aug 14, 2025 | 11.99 | 12.95 | 11.75 | 12.24 | 12.24 | -0.49% | 1,787,120 |
| Aug 13, 2025 | 12.44 | 12.47 | 12.11 | 12.30 | 12.30 | -0.24% | 1,251,100 |
| Aug 12, 2025 | 12.05 | 12.34 | 11.96 | 12.33 | 12.33 | 2.49% | 1,003,746 |
| Aug 11, 2025 | 11.52 | 12.14 | 11.43 | 12.03 | 12.03 | 1.69% | 1,369,604 |
| Aug 8, 2025 | 12.07 | 12.14 | 11.68 | 11.83 | 11.83 | -1.50% | 957,213 |
| Aug 7, 2025 | 11.87 | 12.13 | 11.65 | 12.01 | 12.01 | 4.16% | 1,929,800 |
| Aug 6, 2025 | 11.52 | 11.64 | 11.43 | 11.53 | 11.53 | 0.09% | 745,706 |
| Aug 5, 2025 | 11.28 | 11.61 | 11.08 | 11.52 | 11.52 | 6.47% | 1,203,600 |
| Aug 1, 2025 | 11.07 | 11.21 | 10.69 | 10.82 | 10.82 | -1.81% | 1,437,444 |
| Jul 31, 2025 | 11.10 | 11.24 | 10.88 | 11.02 | 11.02 | -1.43% | 1,119,800 |
| Jul 30, 2025 | 11.45 | 11.63 | 11.05 | 11.18 | 11.18 | -3.37% | 1,246,100 |
| Jul 29, 2025 | 11.41 | 11.58 | 11.25 | 11.57 | 11.57 | 0.87% | 777,400 |
| Jul 28, 2025 | 11.62 | 11.62 | 11.18 | 11.47 | 11.47 | -2.47% | 1,450,100 |
| Jul 25, 2025 | 11.76 | 11.93 | 11.45 | 11.76 | 11.76 | -0.51% | 1,227,300 |
| Jul 24, 2025 | 11.94 | 12.01 | 11.71 | 11.82 | 11.82 | -1.58% | 1,011,327 |
| Jul 23, 2025 | 11.99 | 12.24 | 11.83 | 12.01 | 12.01 | -0.33% | 978,600 |
| Jul 22, 2025 | 11.93 | 12.08 | 11.70 | 12.05 | 12.05 | 1.18% | 1,033,835 |
| Jul 21, 2025 | 11.66 | 12.09 | 11.66 | 11.91 | 11.91 | 4.75% | 1,233,200 |
| Jul 18, 2025 | 11.75 | 11.77 | 11.33 | 11.37 | 11.37 | -2.40% | 1,071,200 |
| Jul 17, 2025 | 11.71 | 11.84 | 11.54 | 11.65 | 11.65 | -1.52% | 1,473,000 |
| Jul 16, 2025 | 12.31 | 12.35 | 11.70 | 11.83 | 11.83 | -3.43% | 1,654,100 |
| Jul 15, 2025 | 12.44 | 12.51 | 12.04 | 12.25 | 12.25 | -2.31% | 1,209,700 |
| Jul 14, 2025 | 12.71 | 12.97 | 12.48 | 12.54 | 12.54 | -1.18% | 2,328,725 |
| Jul 11, 2025 | 12.26 | 12.74 | 12.02 | 12.69 | 12.69 | 7.36% | 2,457,700 |
| Jul 10, 2025 | 11.62 | 11.89 | 11.28 | 11.82 | 11.82 | 2.60% | 1,331,803 |
| Jul 9, 2025 | 10.96 | 11.82 | 10.96 | 11.52 | 11.52 | 5.21% | 1,683,500 |
| Jul 8, 2025 | 11.94 | 11.94 | 10.90 | 10.95 | 10.95 | -7.67% | 1,972,818 |
| Jul 7, 2025 | 11.48 | 11.87 | 11.25 | 11.86 | 11.86 | 2.51% | 1,430,212 |
| Jul 4, 2025 | 11.60 | 11.64 | 11.49 | 11.57 | 11.57 | 0.35% | 178,342 |
| Jul 3, 2025 | 11.57 | 11.86 | 11.43 | 11.53 | 11.53 | -0.17% | 870,611 |
| Jul 2, 2025 | 11.54 | 11.58 | 11.20 | 11.55 | 11.55 | 2.48% | 1,375,100 |
| Jun 30, 2025 | 11.00 | 11.29 | 10.88 | 11.27 | 11.27 | 2.45% | 2,076,721 |
| Jun 27, 2025 | 11.03 | 11.11 | 10.84 | 11.00 | 11.00 | -3.68% | 1,389,200 |
| Jun 26, 2025 | 11.31 | 11.44 | 11.00 | 11.42 | 11.42 | 2.33% | 958,502 |
| Jun 25, 2025 | 11.19 | 11.33 | 11.00 | 11.16 | 11.16 | 1.00% | 1,067,900 |
| Jun 24, 2025 | 10.84 | 11.18 | 10.73 | 11.05 | 11.05 | -0.54% | 864,513 |
| Jun 23, 2025 | 11.10 | 11.51 | 11.05 | 11.11 | 11.11 | -0.18% | 1,097,011 |
| Jun 20, 2025 | 11.34 | 11.41 | 10.89 | 11.13 | 11.13 | -2.02% | 4,452,900 |
| Jun 19, 2025 | 11.35 | 11.48 | 11.32 | 11.36 | 11.36 | -0.70% | 306,339 |
| Jun 18, 2025 | 11.62 | 11.89 | 11.36 | 11.44 | 11.44 | -1.89% | 1,239,200 |
| Jun 17, 2025 | 11.58 | 11.70 | 11.29 | 11.66 | 11.66 | 3.74% | 1,753,000 |
| Jun 16, 2025 | 11.18 | 11.52 | 11.12 | 11.24 | 11.24 | -0.71% | 1,137,000 |
| Jun 13, 2025 | 11.26 | 11.44 | 11.05 | 11.32 | 11.32 | 0.80% | 1,201,344 |
| Jun 12, 2025 | 11.49 | 11.61 | 11.20 | 11.23 | 11.23 | -1.32% | 1,185,325 |