First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
12.41
+0.27 (2.22%)
At close: Sep 29, 2025, 4:00 PM EDT
12.39
-0.02 (-0.16%)
After-hours: Sep 29, 2025, 5:19 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.64 | 12.67 | 12.32 | 12.41 | - | 2.22% | 24,178,328 |
| Sep 26, 2025 | 11.85 | 12.54 | 11.74 | 12.14 | 12.14 | 4.03% | 25,712,025 |
| Sep 25, 2025 | 11.58 | 11.69 | 11.39 | 11.67 | 11.67 | 2.28% | 26,786,239 |
| Sep 24, 2025 | 11.98 | 12.10 | 11.38 | 11.41 | 11.41 | -3.31% | 18,150,606 |
| Sep 23, 2025 | 12.28 | 12.67 | 11.73 | 11.80 | 11.80 | -2.80% | 31,686,000 |
| Sep 22, 2025 | 11.06 | 12.16 | 10.91 | 12.14 | 12.14 | 14.31% | 39,456,919 |
| Sep 19, 2025 | 10.03 | 10.66 | 10.01 | 10.62 | 10.62 | 6.84% | 32,975,096 |
| Sep 18, 2025 | 10.03 | 10.13 | 9.68 | 9.94 | 9.94 | -1.09% | 17,082,551 |
| Sep 17, 2025 | 10.05 | 10.54 | 9.94 | 10.05 | 10.05 | -3.09% | 21,396,619 |
| Sep 16, 2025 | 10.82 | 10.90 | 10.34 | 10.37 | 10.37 | -3.89% | 20,711,976 |
| Sep 15, 2025 | 10.54 | 10.85 | 10.42 | 10.79 | 10.79 | 2.37% | 19,056,461 |
| Sep 12, 2025 | 10.64 | 10.83 | 10.44 | 10.54 | 10.54 | 1.44% | 25,785,709 |
| Sep 11, 2025 | 9.30 | 10.40 | 9.30 | 10.39 | 10.39 | 10.18% | 43,309,889 |
| Sep 10, 2025 | 9.20 | 9.45 | 9.06 | 9.43 | 9.43 | 3.17% | 19,208,331 |
| Sep 9, 2025 | 9.47 | 9.47 | 9.10 | 9.14 | 9.14 | -3.18% | 17,982,418 |
| Sep 8, 2025 | 9.32 | 9.57 | 9.22 | 9.44 | 9.44 | 3.17% | 21,651,107 |
| Sep 5, 2025 | 9.35 | 9.52 | 9.04 | 9.15 | 9.15 | 0.88% | 20,386,125 |
| Sep 4, 2025 | 9.33 | 9.49 | 9.04 | 9.07 | 9.07 | -4.22% | 22,595,493 |
| Sep 3, 2025 | 9.72 | 9.83 | 9.28 | 9.47 | 9.47 | -1.46% | 23,941,819 |
| Sep 2, 2025 | 9.40 | 9.62 | 9.00 | 9.61 | 9.61 | 5.14% | 35,277,827 |
| Aug 29, 2025 | 8.93 | 9.33 | 8.90 | 9.14 | 9.14 | 2.01% | 22,850,684 |
| Aug 28, 2025 | 9.21 | 9.29 | 8.87 | 8.96 | 8.96 | -1.32% | 17,824,559 |
| Aug 27, 2025 | 8.93 | 9.09 | 8.72 | 9.08 | 9.08 | 0.78% | 10,549,753 |
| Aug 26, 2025 | 8.90 | 9.17 | 8.90 | 9.01 | 9.01 | 1.12% | 14,697,097 |
| Aug 25, 2025 | 8.99 | 9.09 | 8.83 | 8.91 | 8.91 | -1.00% | 14,184,852 |
| Aug 22, 2025 | 8.61 | 9.14 | 8.54 | 9.00 | 9.00 | 3.33% | 24,493,634 |
| Aug 21, 2025 | 8.51 | 8.84 | 8.51 | 8.71 | 8.71 | 2.11% | 11,117,140 |
| Aug 20, 2025 | 8.45 | 8.59 | 8.39 | 8.53 | 8.53 | 2.03% | 11,733,203 |
| Aug 19, 2025 | 8.76 | 8.92 | 8.34 | 8.36 | 8.36 | -5.00% | 14,596,207 |
| Aug 18, 2025 | 9.05 | 9.15 | 8.56 | 8.80 | 8.80 | -0.56% | 15,025,798 |
| Aug 15, 2025 | 8.90 | 9.12 | 8.61 | 8.85 | 8.85 | -0.11% | 21,741,831 |
| Aug 14, 2025 | 8.67 | 9.38 | 8.50 | 8.86 | 8.86 | -0.89% | 25,282,943 |
| Aug 13, 2025 | 9.04 | 9.06 | 8.79 | 8.94 | 8.94 | -0.11% | 15,672,260 |
| Aug 12, 2025 | 8.76 | 8.96 | 8.68 | 8.95 | 8.95 | 2.40% | 11,805,218 |
| Aug 11, 2025 | 8.34 | 8.81 | 8.28 | 8.74 | 8.74 | 1.51% | 15,750,403 |
| Aug 8, 2025 | 8.78 | 8.84 | 8.49 | 8.61 | 8.61 | -1.37% | 14,497,535 |
| Aug 7, 2025 | 8.65 | 8.82 | 8.46 | 8.73 | 8.73 | 4.18% | 18,728,469 |
| Aug 6, 2025 | 8.37 | 8.47 | 8.31 | 8.38 | 8.38 | 0.36% | 10,253,380 |
| Aug 5, 2025 | 8.18 | 8.43 | 8.03 | 8.35 | 8.35 | 1.95% | 13,906,054 |
| Aug 4, 2025 | 7.97 | 8.20 | 7.97 | 8.19 | 8.19 | 4.60% | 8,155,989 |
| Aug 1, 2025 | 8.05 | 8.15 | 7.74 | 7.83 | 7.83 | -1.51% | 16,716,206 |
| Jul 31, 2025 | 8.02 | 8.13 | 7.87 | 7.95 | 7.95 | -1.73% | 12,473,696 |
| Jul 30, 2025 | 8.25 | 8.42 | 7.98 | 8.09 | 8.09 | -3.58% | 16,796,695 |
| Jul 29, 2025 | 8.33 | 8.41 | 8.17 | 8.39 | 8.39 | 0.48% | 11,532,712 |
| Jul 28, 2025 | 8.44 | 8.49 | 8.14 | 8.35 | 8.35 | -2.57% | 13,195,239 |
| Jul 25, 2025 | 8.58 | 8.72 | 8.35 | 8.57 | 8.57 | -1.15% | 15,165,439 |
| Jul 24, 2025 | 8.65 | 8.82 | 8.59 | 8.67 | 8.67 | -1.70% | 10,157,578 |
| Jul 23, 2025 | 8.81 | 9.00 | 8.69 | 8.82 | 8.82 | -0.34% | 15,981,414 |
| Jul 22, 2025 | 8.75 | 8.88 | 8.55 | 8.85 | 8.85 | 1.84% | 14,094,353 |
| Jul 21, 2025 | 8.54 | 8.83 | 8.50 | 8.69 | 8.69 | 4.95% | 14,698,632 |