Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
21.44
-0.63 (-2.85%)
Oct 29, 2026, 4:00 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202621.4921.6921.1921.4421.44-2.85%1,254,401
Oct 28, 202621.8022.1221.6022.0722.070.55%2,813,536
Oct 27, 202621.0121.9920.9521.9521.955.48%1,686,649
Oct 26, 202620.8021.0320.3020.8120.810.73%1,220,754
Oct 23, 202621.0221.0920.2120.6620.66-2.50%1,724,044
Oct 22, 202621.5521.7421.0521.1921.19-6.28%1,391,292
Oct 21, 202622.6622.8022.2922.6122.610.58%1,423,172
Oct 20, 202622.1123.2421.8922.4822.48-0.22%1,095,365
Oct 19, 202622.5222.7722.3922.5322.53-0.35%1,082,663
Oct 16, 202622.6423.1822.4022.6122.61-0.79%1,160,133
Oct 15, 202622.1222.8521.5522.7922.795.02%1,311,899
Oct 14, 202622.4422.7321.3321.7021.70-6.55%1,801,641
Oct 13, 202624.2224.2223.1423.2223.22-5.76%1,839,548
Oct 9, 202624.6624.9424.3524.6424.642.07%2,140,606
Oct 8, 202623.6424.1923.6024.1424.141.64%2,463,939
Oct 7, 202624.0024.1723.4623.7523.75-4.85%1,911,752
Oct 6, 202625.1225.2724.5024.9624.96-0.04%1,410,775
Oct 5, 202625.3525.3524.4124.9724.97-0.83%1,296,532
Oct 2, 202625.5925.7024.8725.1825.180.24%1,501,363
Oct 1, 202625.1525.4924.8725.1225.12-0.24%1,878,358
Sep 30, 202625.7325.8425.1525.1825.18-1.76%1,395,734
Sep 29, 202625.7025.7024.9925.6325.630.75%1,399,862
Sep 28, 202625.2925.8824.9625.4425.44-5.46%1,700,661
Sep 25, 202626.5027.0326.1926.9126.911.51%1,093,713
Sep 24, 202626.5726.7026.0026.5126.51-1.34%1,158,017
Sep 23, 202627.6527.8326.6526.8726.87-6.05%1,436,362
Sep 22, 202627.2528.7527.0428.6028.605.42%1,939,470
Sep 21, 202628.0328.1126.6627.1327.13-3.76%2,410,937
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