Skip to main content
logo
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
14.36
+0.33 (2.35%)
At close: Oct 20, 2025, 4:00 PM EDT
14.35
-0.01 (-0.07%)
After-hours: Oct 20, 2025, 7:59 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202514.4214.4513.9914.3614.362.35%16,245,904
Oct 17, 202514.7615.0113.6614.0314.03-8.48%28,054,961
Oct 16, 202515.0615.6914.8415.3315.333.09%32,606,486
Oct 15, 202514.0914.9014.0014.8714.877.68%21,677,635
Oct 14, 202513.4814.3313.3713.8113.81-1.36%20,828,616
Oct 13, 202514.0814.2013.8714.0014.005.74%20,502,035
Oct 10, 202514.2514.2613.1313.2413.24-3.64%27,355,899
Oct 9, 202514.5514.7313.4813.7413.74-2.76%34,527,982
Oct 8, 202513.3114.1813.1714.1314.1311.35%33,955,920
Oct 7, 202512.8412.9312.5112.6912.69-1.17%20,136,446
Oct 6, 202512.5113.5512.5112.8412.846.03%26,497,907
Oct 3, 202512.2612.5412.0112.1112.110.41%23,311,920
Oct 2, 202512.5012.5011.6112.0612.06-1.63%24,038,639
Oct 1, 202512.3813.0012.1412.2612.26-0.24%24,853,679
Sep 30, 202511.8212.6911.6012.2912.29-0.97%25,643,672
Sep 29, 202512.6412.6712.3212.4112.412.22%24,881,048
Sep 26, 202511.8512.5411.7412.1412.144.03%25,712,025
Sep 25, 202511.5811.6911.3911.6711.672.28%26,786,239
Sep 24, 202511.9812.1011.3811.4111.41-3.31%18,150,606
Sep 23, 202512.2812.6711.7311.8011.80-2.80%31,686,000
Sep 22, 202511.0612.1610.9112.1412.1414.31%39,456,919
Sep 19, 202510.0310.6610.0110.6210.626.84%32,975,096
Sep 18, 202510.0310.139.689.949.94-1.09%17,082,551
Sep 17, 202510.0510.549.9410.0510.05-3.09%21,396,619
Sep 16, 202510.8210.9010.3410.3710.37-3.89%20,711,976
Sep 15, 202510.5410.8510.4210.7910.792.37%19,056,461
Sep 12, 202510.6410.8310.4410.5410.541.44%25,785,709
Sep 11, 20259.3010.409.3010.3910.3910.18%43,309,889
Sep 10, 20259.209.459.069.439.433.17%19,208,331
Sep 9, 20259.479.479.109.149.14-3.18%17,982,418
Sep 8, 20259.329.579.229.449.443.17%21,651,107
Sep 5, 20259.359.529.049.159.150.88%20,386,125
Sep 4, 20259.339.499.049.079.07-4.22%22,595,493
Sep 3, 20259.729.839.289.479.47-1.46%23,941,819
Sep 2, 20259.409.629.009.619.615.14%35,277,827
Aug 29, 20258.939.338.909.149.142.01%22,850,684
Aug 28, 20259.219.298.878.968.96-1.32%17,824,559
Aug 27, 20258.939.098.729.089.080.78%10,549,753
Aug 26, 20258.909.178.909.019.011.12%14,697,097
Aug 25, 20258.999.098.838.918.91-1.00%14,184,852
Aug 22, 20258.619.148.549.009.003.33%24,493,634
Aug 21, 20258.518.848.518.718.712.11%11,117,140
Aug 20, 20258.458.598.398.538.532.03%11,733,203
Aug 19, 20258.768.928.348.368.36-5.00%14,596,207
Aug 18, 20259.059.158.568.808.80-0.56%15,025,798
Aug 15, 20258.909.128.618.858.85-0.11%21,741,831
Aug 14, 20258.679.388.508.868.86-0.89%25,282,943
Aug 13, 20259.049.068.798.948.94-0.11%15,672,260
Aug 12, 20258.768.968.688.958.952.40%11,805,218
Aug 11, 20258.348.818.288.748.741.51%15,750,403