Skip to main content
logo
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
21.84
-0.33 (-1.49%)
At close: Apr 2, 2026, 4:00 PM EDT
21.92
+0.08 (0.36%)
After-hours: Apr 2, 2026, 7:59 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202620.5022.3120.4821.8421.84-1.49%14,142,858
Apr 1, 202621.7822.8621.5022.1722.173.21%21,534,907
Mar 31, 202620.3721.6520.3021.4821.489.31%23,006,605
Mar 30, 202621.0521.1719.2919.6519.65-4.98%17,065,177
Mar 27, 202619.1720.8719.1320.6820.687.04%17,260,065
Mar 26, 202620.0020.6819.2819.3219.32-7.03%17,767,268
Mar 25, 202621.2221.3120.3920.7820.783.38%21,893,964
Mar 24, 202619.1420.3418.9720.1020.104.69%20,842,461
Mar 23, 202618.3319.6518.2019.2019.205.09%27,656,552
Mar 20, 202618.9719.0317.8818.2718.27-3.59%24,347,812
Mar 19, 202618.2519.1217.9318.9518.95-6.88%27,430,642
Mar 18, 202620.9821.2020.0520.3520.35-6.39%22,630,427
Mar 17, 202622.1522.6821.4121.7421.74-2.12%16,303,314
Mar 16, 202622.4323.1921.4322.2122.21-1.55%23,365,021
Mar 13, 202624.4124.5422.4322.5622.56-8.40%22,644,018
Mar 12, 202625.7225.7324.4624.6324.63-4.20%15,135,324
Mar 11, 202626.1526.2624.9125.7125.71-3.78%17,511,215
Mar 10, 202626.9327.6226.5526.7226.722.22%16,728,926
Mar 9, 202625.2026.1623.9326.1426.141.20%20,463,860
Mar 6, 202625.7526.3325.0425.8325.83-1.67%19,165,555
Mar 5, 202627.9828.1325.5126.2726.27-8.31%26,121,741
Mar 4, 202629.0429.4828.3428.6528.650.99%14,678,118
Mar 3, 202628.5028.9926.9728.3728.37-10.22%27,840,728
Mar 2, 202631.6731.7529.9731.6031.60-1.28%24,868,927
Feb 27, 202631.5132.0430.8832.0132.012.93%22,476,264
Feb 26, 202628.9031.2028.6331.1031.095.75%25,445,833
Feb 25, 202630.1030.1529.1929.4129.40-0.34%20,310,452
Feb 24, 202627.4529.9727.3929.5129.503.18%23,804,236
Feb 23, 202627.8929.4927.7528.6028.593.81%36,625,536
Feb 20, 202625.0227.5824.7227.5527.5411.18%37,079,920
Feb 19, 202623.0524.9222.6324.7824.779.65%29,106,918
Feb 18, 202622.3222.7221.8322.6022.594.87%16,562,271
Feb 17, 202622.0222.0220.5421.5521.54-6.14%18,259,361
Feb 13, 202622.0023.1121.8622.9622.956.35%21,763,130
Feb 12, 202623.4823.7921.5121.5921.58-9.32%32,181,324
Feb 11, 202624.8724.9023.0923.8123.800.08%21,969,954
Feb 10, 202623.4124.2623.3923.7923.780.17%19,609,036
Feb 9, 202622.4624.0022.2423.7523.748.00%22,100,308
Feb 6, 202620.7522.2220.6221.9921.988.59%18,359,631
Feb 5, 202620.7921.6920.0320.2520.24-9.72%22,907,565
Feb 4, 202622.8322.9421.0322.4322.421.77%33,753,667
Feb 3, 202622.1922.2821.1222.0422.038.04%31,553,469
Feb 2, 202620.5421.2819.8720.4020.39-2.11%31,858,737
Jan 30, 202622.3723.5020.5920.8420.83-17.20%60,807,485
Jan 29, 202626.9627.2523.7925.1725.16-4.04%40,686,595
Jan 28, 202626.0526.5124.9926.2326.221.98%28,847,465
Jan 27, 202626.0026.3424.4225.7225.71-33,468,462
Jan 26, 202627.1927.9025.5225.7225.711.10%51,372,611
Jan 23, 202624.7025.4724.2525.4425.435.04%28,518,827
Jan 22, 202622.3024.3522.1024.2224.219.10%25,638,849