Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
28.19
+0.95 (3.49%)
Sep 18, 2026, 4:00 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202627.6728.7427.0028.1928.193.49%8,369,722
Sep 17, 202627.0027.4826.5527.2427.246.36%1,377,820
Sep 16, 202626.7326.7325.1025.6125.61-1.35%1,702,069
Sep 15, 202626.2626.6025.4425.9625.96-0.69%1,094,760
Sep 14, 202626.0926.5125.6726.1426.14-3.58%1,328,680
Sep 11, 202628.4428.7526.9327.1127.11-2.73%1,461,668
Sep 10, 202627.8928.4427.6127.8727.87-4.75%1,915,586
Sep 9, 202629.2029.6028.8329.2629.262.24%1,997,566
Sep 8, 202628.8529.2528.5728.6228.62-1.21%949,070
Sep 4, 202628.7629.3628.4128.9728.97-1.90%909,708
Sep 3, 202630.3330.3828.9129.5329.530.68%1,512,751
Sep 2, 202628.3829.3528.3829.3329.336.15%1,718,953
Sep 1, 202627.4228.8527.1427.6327.63-3.39%1,818,801
Aug 31, 202628.7528.7528.0228.6028.60-0.90%3,359,400
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