Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
22.31
+0.14 (0.63%)
Jul 20, 2026, 4:00 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202622.2122.5521.9322.3122.310.63%1,335,034
Jul 17, 202621.6822.5321.5122.1722.17-0.54%955,848
Jul 16, 202622.8023.0322.0322.2922.29-5.79%1,103,051
Jul 15, 202623.8924.1322.8123.6623.66-0.59%1,022,320
Jul 14, 202624.1924.5723.6123.8023.802.54%935,985
Jul 13, 202623.5523.6122.9223.2123.21-3.41%1,385,212
Jul 10, 202624.2524.4723.8324.0324.03-1.31%1,516,908
Jul 9, 202623.1624.7022.9124.3524.358.85%2,271,616
Jul 8, 202622.6723.0421.4022.3722.37-4.11%1,549,652
Jul 7, 202624.2124.4622.9323.3323.33-5.16%1,368,217
Jul 6, 202625.5725.6624.3524.6024.60-4.43%1,533,364
Jul 3, 202625.8825.9925.5825.7425.741.90%747,483
Jul 2, 202625.0025.8824.5725.2625.264.90%1,720,108
Jun 30, 202623.9524.5023.5924.0824.080.67%1,362,781
Jun 29, 202623.7023.9923.1523.9223.92-0.33%2,704,010
Jun 26, 202623.7024.6223.5624.0024.002.48%1,129,433
Jun 25, 202623.5924.1322.8423.4223.422.63%1,135,573
Jun 24, 202622.4523.3922.3422.8222.82-2.73%2,007,325
Jun 23, 202623.9024.2423.3023.4623.46-6.53%1,120,436
Jun 22, 202625.2525.8424.8425.1025.10-0.63%1,047,434
Jun 19, 202624.9425.3124.7125.2625.26-0.86%665,265
Jun 18, 202626.1526.9625.2325.4825.48-2.67%970,218
Jun 17, 202627.1128.0326.1526.1826.18-3.86%1,408,185
Jun 16, 202626.7427.4226.2727.2327.233.10%1,408,718
Jun 15, 202626.5627.3026.0026.4126.417.05%1,155,980
Jun 12, 202624.0124.9423.5324.6724.674.67%1,554,720
Jun 11, 202622.1023.6421.8823.5723.577.67%1,388,130
Jun 10, 202622.1322.9021.8421.8921.89-4.83%1,705,269
Jun 9, 202624.1424.2821.8923.0023.00-3.77%1,938,670
Jun 8, 202624.0224.4923.5523.9023.900.84%1,667,710
Jun 5, 202626.4926.5023.4823.7023.70-13.60%2,262,618
Jun 4, 202627.9028.2127.2727.4327.43-0.11%1,040,383
Jun 3, 202628.3428.4427.3727.4627.46-5.34%804,025
Jun 2, 202629.1129.3928.1529.0129.010.69%837,331
Jun 1, 202628.3929.1327.4228.8128.81-1.06%1,142,340
May 29, 202628.4929.1227.8829.1229.122.43%4,236,834
May 28, 202626.8028.8126.5928.4328.434.41%1,100,288
May 27, 202627.1927.8226.9927.2327.23-2.85%1,760,736
May 26, 202627.3728.0427.1028.0328.030.11%2,246,953
May 25, 202627.7228.0627.4628.0028.004.28%368,976
May 22, 202627.1327.3326.3726.8526.85-2.04%817,417
May 21, 202626.8528.0626.5327.4127.410.29%1,157,797
May 20, 202626.6827.5625.9527.3327.335.74%1,801,705
May 19, 202627.0027.0025.6525.8725.85-7.84%1,628,593
May 15, 202629.2929.4827.5228.0728.04-9.83%1,962,901
May 14, 202632.7532.7531.0531.1331.10-5.38%2,272,757
May 13, 202632.7033.5131.6532.9032.87-0.90%1,913,028
May 12, 202631.1433.5630.5733.2033.172.82%2,359,690
May 11, 202630.7932.3630.7932.2932.267.99%1,810,860
May 8, 202630.0030.5328.8029.9029.872.54%1,406,006