First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
5.88
-0.38 (-6.07%)
At close: May 1, 2025, 4:00 PM
5.88
0.00 (0.00%)
After-hours: May 1, 2025, 6:01 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.11 | 6.11 | 5.86 | 5.88 | 5.88 | -6.07% | 19,819,080 |
| 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 | 6.97 | 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 |