First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
5.89
+0.02 (0.34%)
At close: May 23, 2025, 4:00 PM
5.90
+0.01 (0.17%)
After-hours: May 23, 2025, 7:58 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 5.92 | 5.98 | 5.77 | 5.89 | 5.89 | 0.34% | 23,515,695 |
| May 22, 2025 | 5.92 | 5.94 | 5.72 | 5.87 | 5.87 | -1.51% | 23,757,615 |
| May 21, 2025 | 5.95 | 6.04 | 5.83 | 5.96 | 5.96 | 0.68% | 20,054,322 |
| May 20, 2025 | 5.69 | 5.93 | 5.58 | 5.92 | 5.92 | 4.23% | 19,566,022 |
| May 19, 2025 | 5.63 | 5.70 | 5.55 | 5.68 | 5.68 | 1.25% | 8,471,147 |
| May 16, 2025 | 5.53 | 5.62 | 5.49 | 5.61 | 5.61 | -0.88% | 16,813,332 |
| May 15, 2025 | 5.65 | 5.69 | 5.50 | 5.66 | 5.66 | 0.53% | 22,079,508 |
| May 14, 2025 | 5.70 | 5.73 | 5.52 | 5.63 | 5.63 | -2.93% | 21,358,179 |
| May 13, 2025 | 5.87 | 5.92 | 5.66 | 5.80 | 5.80 | -0.51% | 22,943,758 |
| May 12, 2025 | 5.77 | 5.91 | 5.64 | 5.83 | 5.83 | -1.19% | 31,721,950 |
| May 9, 2025 | 5.63 | 5.90 | 5.50 | 5.90 | 5.90 | 7.08% | 21,791,664 |
| May 8, 2025 | 6.27 | 6.35 | 5.50 | 5.51 | 5.51 | -11.98% | 32,855,049 |
| May 7, 2025 | 6.20 | 6.35 | 6.08 | 6.26 | 6.26 | -2.03% | 21,943,299 |
| May 6, 2025 | 6.19 | 6.40 | 6.05 | 6.39 | 6.39 | 5.97% | 25,243,307 |
| May 5, 2025 | 6.09 | 6.15 | 5.82 | 6.03 | 6.03 | 2.03% | 23,215,519 |
| May 2, 2025 | 5.96 | 6.02 | 5.75 | 5.91 | 5.91 | 0.51% | 21,397,792 |
| May 1, 2025 | 6.11 | 6.11 | 5.86 | 5.88 | 5.88 | -6.07% | 19,998,553 |
| Apr 30, 2025 | 6.12 | 6.29 | 6.10 | 6.26 | 6.26 | 0.16% | 15,988,237 |
| Apr 29, 2025 | 6.20 | 6.36 | 6.16 | 6.25 | 6.25 | 0.16% | 17,391,334 |
| Apr 28, 2025 | 6.18 | 6.25 | 6.08 | 6.24 | 6.24 | 0.81% | 18,529,303 |
| Apr 25, 2025 | 6.05 | 6.25 | 6.00 | 6.19 | 6.19 | -0.80% | 18,116,743 |
| Apr 24, 2025 | 6.29 | 6.32 | 6.13 | 6.24 | 6.24 | 0.65% | 15,445,076 |
| Apr 23, 2025 | 5.95 | 6.34 | 5.94 | 6.20 | 6.20 | 1.81% | 28,001,655 |
| Apr 22, 2025 | 6.50 | 6.52 | 6.08 | 6.09 | 6.09 | -5.73% | 26,341,680 |
| Apr 21, 2025 | 6.76 | 6.85 | 6.30 | 6.46 | 6.46 | -0.92% | 14,973,212 |
| Apr 17, 2025 | 6.58 | 6.66 | 6.45 | 6.52 | 6.52 | -2.69% | 17,880,040 |
| Apr 16, 2025 | 6.83 | 6.92 | 6.37 | 6.70 | 6.70 | 1.52% | 22,468,928 |
| Apr 15, 2025 | 6.70 | 6.74 | 6.53 | 6.60 | 6.60 | -0.75% | 18,732,407 |
| Apr 14, 2025 | 6.19 | 6.72 | 6.18 | 6.65 | 6.65 | 5.72% | 23,105,250 |
| Apr 11, 2025 | 6.31 | 6.50 | 6.22 | 6.29 | 6.29 | 4.49% | 26,368,513 |
| Apr 10, 2025 | 5.88 | 6.16 | 5.81 | 6.02 | 6.02 | 1.52% | 26,358,358 |
| Apr 9, 2025 | 5.44 | 6.02 | 5.39 | 5.93 | 5.93 | 13.17% | 32,756,895 |
| Apr 8, 2025 | 5.75 | 5.75 | 5.19 | 5.24 | 5.24 | -3.68% | 23,587,360 |
| Apr 7, 2025 | 5.50 | 5.90 | 5.24 | 5.44 | 5.44 | -2.51% | 16,472,287 |
| Apr 4, 2025 | 6.10 | 6.14 | 5.49 | 5.58 | 5.58 | -13.35% | 26,985,421 |
| Apr 3, 2025 | 6.10 | 6.55 | 6.03 | 6.44 | 6.44 | -3.74% | 21,784,145 |
| Apr 2, 2025 | 6.58 | 6.72 | 6.47 | 6.69 | 6.69 | 0.90% | 17,152,401 |
| Apr 1, 2025 | 6.67 | 6.70 | 6.47 | 6.63 | 6.63 | -0.90% | 19,427,619 |
| Mar 31, 2025 | 6.76 | 6.76 | 6.40 | 6.69 | 6.69 | -1.04% | 19,363,964 |
| 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 | 6.96 | 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 | 6.88 | -1.01% | 17,927,094 |
| Mar 24, 2025 | 6.92 | 7.04 | 6.83 | 6.96 | 6.95 | 0.58% | 19,099,038 |
| Mar 21, 2025 | 6.91 | 7.01 | 6.75 | 6.92 | 6.91 | -1.98% | 26,921,945 |
| Mar 20, 2025 | 7.04 | 7.17 | 6.95 | 7.06 | 7.05 | -2.62% | 20,597,722 |
| Mar 19, 2025 | 7.18 | 7.33 | 7.03 | 7.25 | 7.24 | 0.28% | 22,870,458 |
| Mar 18, 2025 | 7.32 | 7.50 | 7.18 | 7.23 | 7.22 | 1.97% | 24,514,825 |
| Mar 17, 2025 | 6.70 | 7.14 | 6.70 | 7.09 | 7.08 | 6.14% | 20,163,633 |
| Mar 14, 2025 | 6.79 | 6.81 | 6.60 | 6.68 | 6.68 | - | 19,780,913 |