First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
6.76
-0.21 (-3.01%)
At close: Mar 28, 2025, 4:00 PM
6.75
-0.01 (-0.15%)
After-hours: Mar 28, 2025, 7:58 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.02 | 7.06 | 6.68 | 6.76 | 6.76 | -3.01% | 21,118,869 |
| Mar 27, 2025 | 6.94 | 7.10 | 6.80 | 6.97 | 6.97 | 2.65% | 14,737,838 |
| Mar 26, 2025 | 6.92 | 7.01 | 6.76 | 6.79 | 6.79 | -1.45% | 15,013,860 |
| Mar 25, 2025 | 7.21 | 7.28 | 6.86 | 6.89 | 6.89 | -1.01% | 17,927,094 |
| Mar 24, 2025 | 6.92 | 7.04 | 6.83 | 6.96 | 6.96 | 0.58% | 19,099,038 |
| Mar 21, 2025 | 6.91 | 7.01 | 6.75 | 6.92 | 6.92 | -1.98% | 26,921,945 |
| Mar 20, 2025 | 7.04 | 7.17 | 6.95 | 7.06 | 7.06 | -2.62% | 20,597,722 |
| Mar 19, 2025 | 7.18 | 7.33 | 7.03 | 7.25 | 7.25 | 0.28% | 22,870,458 |
| Mar 18, 2025 | 7.32 | 7.50 | 7.18 | 7.23 | 7.23 | 1.97% | 24,514,825 |
| Mar 17, 2025 | 6.70 | 7.14 | 6.70 | 7.09 | 7.09 | 6.14% | 20,163,633 |
| Mar 14, 2025 | 6.79 | 6.81 | 6.60 | 6.68 | 6.68 | - | 19,780,913 |
| Mar 13, 2025 | 6.16 | 6.73 | 6.16 | 6.68 | 6.68 | 8.79% | 31,974,890 |
| Mar 12, 2025 | 6.14 | 6.26 | 6.08 | 6.14 | 6.14 | 0.16% | 27,235,200 |
| Mar 11, 2025 | 5.69 | 6.18 | 5.67 | 6.13 | 6.13 | 10.45% | 25,352,482 |
| Mar 10, 2025 | 5.79 | 5.82 | 5.45 | 5.55 | 5.55 | -6.09% | 19,841,629 |
| Mar 7, 2025 | 5.80 | 6.02 | 5.72 | 5.91 | 5.91 | 1.20% | 14,330,269 |
| Mar 6, 2025 | 5.72 | 5.98 | 5.72 | 5.84 | 5.84 | 0.17% | 21,657,374 |
| Mar 5, 2025 | 5.38 | 5.84 | 5.38 | 5.83 | 5.83 | 8.36% | 17,372,503 |
| Mar 4, 2025 | 5.42 | 5.48 | 5.09 | 5.38 | 5.38 | 0.37% | 19,676,537 |
| Mar 3, 2025 | 5.54 | 5.62 | 5.33 | 5.36 | 5.36 | -0.19% | 16,812,695 |
| Feb 28, 2025 | 5.22 | 5.39 | 5.16 | 5.37 | 5.37 | 0.37% | 24,700,656 |
| Feb 27, 2025 | 5.61 | 5.63 | 5.34 | 5.35 | 5.34 | -6.30% | 18,909,012 |
| Feb 26, 2025 | 5.51 | 5.83 | 5.44 | 5.71 | 5.70 | 4.39% | 24,815,076 |
| Feb 25, 2025 | 5.61 | 5.62 | 5.32 | 5.47 | 5.46 | -3.53% | 25,122,337 |
| Feb 24, 2025 | 5.61 | 5.73 | 5.41 | 5.67 | 5.66 | 2.16% | 19,340,252 |
| Feb 21, 2025 | 5.67 | 5.78 | 5.50 | 5.55 | 5.54 | -3.65% | 25,381,745 |
| Feb 20, 2025 | 5.40 | 5.81 | 5.32 | 5.76 | 5.75 | 7.26% | 16,096,217 |
| Feb 19, 2025 | 5.35 | 5.38 | 5.24 | 5.37 | 5.36 | -0.37% | 19,293,152 |
| Feb 18, 2025 | 5.52 | 5.52 | 5.33 | 5.39 | 5.38 | -0.92% | 16,930,591 |
| Feb 14, 2025 | 5.96 | 5.96 | 5.39 | 5.44 | 5.43 | -4.56% | 26,162,363 |
| Feb 13, 2025 | 5.79 | 5.79 | 5.61 | 5.70 | 5.69 | -1.55% | 18,354,342 |
| Feb 12, 2025 | 5.59 | 5.93 | 5.58 | 5.79 | 5.78 | 3.21% | 18,883,240 |
| Feb 11, 2025 | 5.62 | 5.72 | 5.52 | 5.61 | 5.60 | -1.58% | 13,995,232 |
| Feb 10, 2025 | 5.82 | 5.93 | 5.65 | 5.70 | 5.69 | 1.24% | 16,704,186 |
| Feb 7, 2025 | 5.95 | 5.99 | 5.60 | 5.63 | 5.62 | -3.26% | 21,973,625 |
| Feb 6, 2025 | 6.02 | 6.03 | 5.78 | 5.82 | 5.81 | -3.32% | 15,474,968 |
| Feb 5, 2025 | 6.15 | 6.23 | 5.94 | 6.02 | 6.01 | -2.27% | 25,087,376 |
| Feb 4, 2025 | 5.87 | 6.25 | 5.82 | 6.16 | 6.15 | 7.88% | 25,136,670 |
| Feb 3, 2025 | 5.66 | 5.92 | 5.59 | 5.71 | 5.70 | 0.18% | 17,833,759 |
| Jan 31, 2025 | 5.97 | 6.02 | 5.66 | 5.70 | 5.69 | -4.84% | 19,693,853 |
| Jan 30, 2025 | 5.77 | 6.04 | 5.75 | 5.99 | 5.98 | 8.12% | 22,350,122 |
| Jan 29, 2025 | 5.34 | 5.61 | 5.34 | 5.54 | 5.53 | 3.75% | 20,366,119 |
| Jan 28, 2025 | 5.32 | 5.41 | 5.14 | 5.34 | 5.33 | 1.33% | 19,193,727 |
| Jan 27, 2025 | 5.52 | 5.52 | 5.20 | 5.27 | 5.26 | -6.23% | 19,052,336 |
| Jan 24, 2025 | 5.77 | 5.82 | 5.60 | 5.62 | 5.61 | 0.18% | 17,691,808 |
| Jan 23, 2025 | 5.48 | 5.67 | 5.47 | 5.61 | 5.60 | - | 17,855,980 |
| Jan 22, 2025 | 5.77 | 5.80 | 5.57 | 5.61 | 5.60 | -2.09% | 14,102,001 |
| Jan 21, 2025 | 5.86 | 6.10 | 5.72 | 5.73 | 5.72 | -1.88% | 17,447,363 |
| Jan 17, 2025 | 5.49 | 5.93 | 5.40 | 5.84 | 5.83 | 5.04% | 18,401,069 |
| Jan 16, 2025 | 5.68 | 5.78 | 5.55 | 5.56 | 5.55 | -1.42% | 17,050,517 |