Skip to main content
logo
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
25.64
+1.39 (5.73%)
Aug 7, 2026, 4:00 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202625.8826.1625.0725.6425.645.73%1,669,112
Aug 6, 202624.3324.7223.9424.2524.25-1.82%2,212,160
Aug 5, 202624.5325.0724.2024.7024.706.37%1,572,748
Aug 4, 202622.5823.5622.5823.2223.2210.36%2,802,893
Jul 31, 202621.3321.5920.8521.0421.04-4.06%1,485,165
Jul 30, 202621.7721.9519.8021.9321.932.43%3,784,272
Jul 29, 202621.9122.2821.0221.4121.41-3.25%2,834,846
Jul 28, 202622.3822.4121.5522.1322.13-3.28%1,933,569
Jul 27, 202623.3323.3322.3022.8822.88-0.48%1,755,079
Jul 24, 202623.5023.5922.9222.9922.99-0.69%916,439
Jul 23, 202623.2223.6522.6223.1523.15-4.85%1,435,200
Jul 22, 202624.2024.9924.1624.3324.332.27%1,596,543
Jul 21, 202623.0823.8222.8523.7923.796.63%1,215,343
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