Skip to main content
logo
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
18.72
+1.68 (9.86%)
At close: Jan 6, 2026, 4:00 PM EST
18.89
+0.17 (0.92%)
After-hours: Jan 6, 2026, 7:59 PM EST

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202617.2218.7316.9818.7218.729.86%25,232,413
Jan 5, 202616.6018.0816.5417.0417.046.10%24,714,732
Jan 2, 202617.0417.2715.5416.0616.06-3.60%25,133,883
Dec 31, 202516.4417.1916.4416.6616.66-1.59%15,669,944
Dec 30, 202517.2217.3516.7716.9316.931.38%18,471,214
Dec 29, 202516.5117.1716.2116.7016.70-4.13%23,005,346
Dec 26, 202517.7717.9116.9817.4217.421.22%21,556,780
Dec 24, 202517.1917.2916.7817.2117.21-0.98%8,632,581
Dec 23, 202517.8017.8516.7817.3817.38-0.80%20,647,983
Dec 22, 202517.3817.9117.2817.5217.524.97%18,479,115
Dec 19, 202516.2717.0716.2316.6916.693.34%24,767,566
Dec 18, 202516.1716.7716.0316.1516.15-1.40%20,362,756
Dec 17, 202516.8817.0016.2116.3816.38-0.12%25,477,353
Dec 16, 202515.9016.5415.8016.4016.402.24%19,354,409
Dec 15, 202516.5016.6515.6916.0416.040.63%19,404,663
Dec 12, 202517.3717.3715.6815.9415.94-5.18%24,754,911
Dec 11, 202516.1017.2015.9116.8116.817.14%28,743,657
Dec 10, 202515.2515.9214.8615.6915.691.88%23,318,711
Dec 9, 202514.4715.5714.4015.4015.407.17%18,628,465
Dec 8, 202515.0815.1414.3214.3714.37-4.58%15,534,023
Dec 5, 202515.4915.8214.9715.0615.060.27%18,102,975
Dec 4, 202515.3115.3914.8415.0215.02-4.27%18,698,411
Dec 3, 202515.9416.2815.6415.6915.69-1.38%18,824,501
Dec 2, 202515.4015.9114.8815.9115.912.51%22,405,947
Dec 1, 202515.6215.9915.3415.5215.521.90%26,622,080
Nov 28, 202513.9915.2613.8515.2315.2312.73%19,991,378
Nov 26, 202512.5613.6712.4313.5113.518.86%19,164,779
Nov 25, 202512.0312.6712.0112.4112.412.90%14,090,704
Nov 24, 202511.2212.0911.1812.0612.068.45%10,034,764
Nov 21, 202510.9511.2310.7211.1211.120.91%15,303,498
Nov 20, 202511.9012.0910.9611.0211.02-6.93%16,184,004
Nov 19, 202512.0112.4011.6111.8411.841.20%12,189,878
Nov 18, 202511.6311.8611.3811.7011.701.30%10,246,558
Nov 17, 202511.8612.0711.3411.5511.55-3.83%12,138,491
Nov 14, 202511.4112.2411.3212.0112.01-1.72%12,197,904
Nov 13, 202512.6812.7011.9612.2212.21-2.78%15,430,900
Nov 12, 202512.1012.8211.9512.5712.565.28%22,623,757
Nov 11, 202512.0212.0411.6011.9411.930.51%11,696,016
Nov 10, 202512.0012.1411.6811.8811.874.12%17,749,301
Nov 7, 202510.9911.4310.8111.4111.414.68%13,923,683
Nov 6, 202510.8011.3610.7710.9010.902.16%15,731,992
Nov 5, 202511.2111.3210.1910.6710.67-7.70%27,183,387
Nov 4, 202511.9212.0811.4711.5611.56-7.67%22,894,242
Nov 3, 202512.7412.8612.2912.5212.51-1.96%11,824,631
Oct 31, 202512.9412.9912.5512.7712.76-1.92%15,381,767
Oct 30, 202512.6013.1312.5013.0213.013.01%13,795,052
Oct 29, 202513.1213.1412.4912.6412.63-0.86%18,078,329
Oct 28, 202512.2412.8312.1512.7512.742.49%14,060,672
Oct 27, 202512.2712.6211.9712.4412.43-3.12%18,752,225
Oct 24, 202512.7013.0412.6912.8412.83-0.39%13,643,815