First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
9.15
+0.08 (0.88%)
At close: Sep 5, 2025, 4:00 PM
9.17
+0.02 (0.21%)
After-hours: Sep 5, 2025, 7:57 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.35 | 9.52 | 9.04 | 9.15 | 9.15 | 0.88% | 19,819,239 |
| Sep 4, 2025 | 9.33 | 9.49 | 9.04 | 9.07 | 9.07 | -4.22% | 22,595,493 |
| Sep 3, 2025 | 9.72 | 9.83 | 9.28 | 9.47 | 9.47 | -1.46% | 23,941,819 |
| Sep 2, 2025 | 9.40 | 9.62 | 9.00 | 9.61 | 9.61 | 5.14% | 35,277,827 |
| Aug 29, 2025 | 8.93 | 9.33 | 8.90 | 9.14 | 9.14 | 2.01% | 22,850,684 |
| Aug 28, 2025 | 9.21 | 9.29 | 8.87 | 8.96 | 8.96 | -1.32% | 17,824,559 |
| Aug 27, 2025 | 8.93 | 9.09 | 8.72 | 9.08 | 9.08 | 0.78% | 10,549,753 |
| Aug 26, 2025 | 8.90 | 9.17 | 8.90 | 9.01 | 9.01 | 1.12% | 14,697,097 |
| Aug 25, 2025 | 8.99 | 9.09 | 8.83 | 8.91 | 8.91 | -1.00% | 14,184,852 |
| Aug 22, 2025 | 8.61 | 9.14 | 8.54 | 9.00 | 9.00 | 3.33% | 24,493,634 |
| Aug 21, 2025 | 8.51 | 8.84 | 8.51 | 8.71 | 8.71 | 2.11% | 11,117,140 |
| Aug 20, 2025 | 8.45 | 8.59 | 8.39 | 8.53 | 8.53 | 2.03% | 11,733,203 |
| Aug 19, 2025 | 8.76 | 8.92 | 8.34 | 8.36 | 8.36 | -5.00% | 14,596,207 |
| Aug 18, 2025 | 9.05 | 9.15 | 8.56 | 8.80 | 8.80 | -0.56% | 15,025,798 |
| Aug 15, 2025 | 8.90 | 9.12 | 8.61 | 8.85 | 8.85 | -0.11% | 21,741,831 |
| Aug 14, 2025 | 8.67 | 9.38 | 8.50 | 8.86 | 8.86 | -0.89% | 25,282,943 |
| Aug 13, 2025 | 9.04 | 9.06 | 8.79 | 8.94 | 8.94 | -0.11% | 15,672,260 |
| Aug 12, 2025 | 8.76 | 8.96 | 8.68 | 8.95 | 8.95 | 2.40% | 11,805,218 |
| Aug 11, 2025 | 8.34 | 8.81 | 8.28 | 8.74 | 8.74 | 1.51% | 15,750,403 |
| Aug 8, 2025 | 8.78 | 8.84 | 8.49 | 8.61 | 8.61 | -1.37% | 14,497,535 |
| Aug 7, 2025 | 8.65 | 8.82 | 8.46 | 8.73 | 8.73 | 4.18% | 18,728,469 |
| Aug 6, 2025 | 8.37 | 8.47 | 8.31 | 8.38 | 8.38 | 0.36% | 10,253,380 |
| Aug 5, 2025 | 8.18 | 8.43 | 8.03 | 8.35 | 8.35 | 1.95% | 13,906,054 |
| Aug 4, 2025 | 7.97 | 8.20 | 7.97 | 8.19 | 8.19 | 4.60% | 8,155,989 |
| Aug 1, 2025 | 8.05 | 8.15 | 7.74 | 7.83 | 7.83 | -1.51% | 16,716,206 |
| Jul 31, 2025 | 8.02 | 8.13 | 7.87 | 7.95 | 7.95 | -1.73% | 12,473,696 |
| Jul 30, 2025 | 8.25 | 8.42 | 7.98 | 8.09 | 8.09 | -3.58% | 16,796,695 |
| Jul 29, 2025 | 8.33 | 8.41 | 8.17 | 8.39 | 8.39 | 0.48% | 11,532,712 |
| Jul 28, 2025 | 8.44 | 8.49 | 8.14 | 8.35 | 8.35 | -2.57% | 13,195,239 |
| Jul 25, 2025 | 8.58 | 8.72 | 8.35 | 8.57 | 8.57 | -1.15% | 15,165,439 |
| Jul 24, 2025 | 8.65 | 8.82 | 8.59 | 8.67 | 8.67 | -1.70% | 10,157,578 |
| Jul 23, 2025 | 8.81 | 9.00 | 8.69 | 8.82 | 8.82 | -0.34% | 15,981,414 |
| Jul 22, 2025 | 8.75 | 8.88 | 8.55 | 8.85 | 8.85 | 1.84% | 14,094,353 |
| Jul 21, 2025 | 8.54 | 8.83 | 8.50 | 8.69 | 8.69 | 4.95% | 14,698,632 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.24 | 8.28 | 8.28 | -2.36% | 16,485,176 |
| Jul 17, 2025 | 8.58 | 8.61 | 8.39 | 8.48 | 8.48 | -1.85% | 13,831,234 |
| Jul 16, 2025 | 8.96 | 8.99 | 8.51 | 8.64 | 8.64 | -3.25% | 17,078,309 |
| Jul 15, 2025 | 9.15 | 9.20 | 8.77 | 8.93 | 8.93 | -2.40% | 16,992,324 |
| Jul 14, 2025 | 9.32 | 9.48 | 9.10 | 9.15 | 9.15 | -1.29% | 24,098,649 |
| Jul 11, 2025 | 8.92 | 9.33 | 8.77 | 9.27 | 9.27 | 7.29% | 35,375,644 |
| Jul 10, 2025 | 8.51 | 8.70 | 8.23 | 8.64 | 8.64 | 2.49% | 20,998,771 |
| Jul 9, 2025 | 8.06 | 8.64 | 8.05 | 8.43 | 8.43 | 5.51% | 33,996,609 |
| Jul 8, 2025 | 8.70 | 8.70 | 7.96 | 7.99 | 7.99 | -8.06% | 27,213,059 |
| Jul 7, 2025 | 8.36 | 8.69 | 8.24 | 8.69 | 8.69 | 2.72% | 23,834,498 |
| Jul 3, 2025 | 8.47 | 8.74 | 8.42 | 8.46 | 8.46 | -0.59% | 15,179,386 |
| Jul 2, 2025 | 8.48 | 8.52 | 8.22 | 8.51 | 8.51 | 1.79% | 25,061,262 |
| Jul 1, 2025 | 8.45 | 8.57 | 8.24 | 8.36 | 8.36 | 1.09% | 20,154,487 |
| Jun 30, 2025 | 8.04 | 8.29 | 7.96 | 8.27 | 8.27 | 3.12% | 29,004,121 |
| Jun 27, 2025 | 8.00 | 8.14 | 7.93 | 8.02 | 8.02 | -4.30% | 26,322,053 |
| Jun 26, 2025 | 8.25 | 8.40 | 8.06 | 8.38 | 8.38 | 2.82% | 28,431,070 |