Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
28.86
-1.25 (-4.15%)
Aug 28, 2026, 4:00 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202630.6730.6928.3628.8628.86-4.15%2,631,653
Aug 27, 202629.1030.2929.0230.1130.113.33%1,474,703
Aug 26, 202628.7929.5428.7429.1429.14-0.72%1,174,966
Aug 25, 202628.1029.4228.0729.3529.351.63%1,285,553
Aug 24, 202629.4729.7428.4228.8828.88-0.65%1,175,168
Aug 21, 202630.0030.2428.9829.0729.07-0.48%1,494,261
Aug 20, 202628.2829.8928.2529.2129.211.46%1,369,340
Aug 19, 202627.3828.8327.2528.7928.7912.07%3,076,242
Aug 18, 202626.3426.6525.6725.6925.69-5.48%1,385,758
Aug 17, 202626.9327.6526.6127.1827.181.61%1,202,812
Aug 14, 202626.6527.4226.5926.7526.752.26%1,310,692
Aug 13, 202626.2426.3925.7426.1826.16-1.98%1,308,516
Aug 12, 202627.5027.5026.4426.7126.691.21%1,524,629
Aug 11, 202626.2026.5025.8726.3926.370.42%1,964,994
Aug 10, 202625.6426.4825.5226.2826.262.50%2,626,296
Aug 7, 202625.8826.1625.0725.6425.625.73%1,669,112
Aug 6, 202624.3324.7223.9424.2524.23-1.82%2,212,160
Aug 5, 202624.5325.0724.2024.7024.686.37%1,572,748
Aug 4, 202622.5823.5622.5823.2223.2010.36%2,802,893
Jul 31, 202621.3321.5920.8521.0421.02-4.06%1,485,165
Jul 30, 202621.7721.9519.8021.9321.912.43%3,784,272
Jul 29, 202621.9122.2821.0221.4121.39-3.25%2,834,846
Jul 28, 202622.3822.4121.5522.1322.11-3.28%1,933,569
Jul 27, 202623.3323.3322.3022.8822.86-0.48%1,755,079
Jul 24, 202623.5023.5922.9222.9922.97-0.69%916,439
Jul 23, 202623.2223.6522.6223.1523.13-4.85%1,435,200
Jul 22, 202624.2024.9924.1624.3324.312.27%1,596,543
Jul 21, 202623.0823.8222.8523.7923.776.63%1,215,343
Jul 20, 202622.2122.5521.9322.3122.290.63%1,335,034
Jul 17, 202621.6822.5321.5122.1722.15-0.54%955,848
Jul 16, 202622.8023.0322.0322.2922.27-5.79%1,103,051
Jul 15, 202623.8924.1322.8123.6623.64-0.59%1,022,320
Jul 14, 202624.1924.5723.6123.8023.782.54%935,985
Jul 13, 202623.5523.6122.9223.2123.19-3.41%1,385,212
Jul 10, 202624.2524.4723.8324.0324.01-1.31%1,516,908
Jul 9, 202623.1624.7022.9124.3524.338.85%2,271,616
Jul 8, 202622.6723.0421.4022.3722.35-4.11%1,549,652
Jul 7, 202624.2124.4622.9323.3323.31-5.16%1,368,217
Jul 6, 202625.5725.6624.3524.6024.58-4.43%1,533,364
Jul 3, 202625.8825.9925.5825.7425.721.90%747,483
Jul 2, 202625.0025.8824.5725.2625.244.90%1,720,108
Jun 30, 202623.9524.5023.5924.0824.060.67%1,362,781
Jun 29, 202623.7023.9923.1523.9223.90-0.33%2,704,010
Jun 26, 202623.7024.6223.5624.0023.982.48%1,129,433
Jun 25, 202623.5924.1322.8423.4223.402.63%1,135,573
Jun 24, 202622.4523.3922.3422.8222.80-2.73%2,007,325
Jun 23, 202623.9024.2423.3023.4623.44-6.53%1,120,436
Jun 22, 202625.2525.8424.8425.1025.08-0.63%1,047,434
Jun 19, 202624.9425.3124.7125.2625.24-0.86%665,265
Jun 18, 202626.1526.9625.2325.4825.46-2.67%970,218