Skip to main content
logo
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
19.26
+0.50 (2.64%)
At close: Aug 14, 2026, 4:00 PM EDT
19.22
-0.04 (-0.21%)
After-hours: Aug 14, 2026, 7:59 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202619.2319.7719.1219.2619.262.64%9,340,395
Aug 13, 202618.7518.9118.4418.7818.76-1.98%7,396,666
Aug 12, 202619.7719.8318.9619.1619.141.05%10,246,653
Aug 11, 202618.7819.0318.5718.9618.940.58%8,526,745
Aug 10, 202618.3319.0018.2818.8518.832.45%10,739,570
Aug 7, 202618.6018.7617.9918.4018.396.48%11,334,742
Aug 6, 202617.3317.6417.0617.2817.27-1.87%8,858,887
Aug 5, 202617.5317.8917.2317.6117.606.79%12,441,410
Aug 4, 202616.3616.7516.1916.4916.485.03%12,531,658
Aug 3, 202614.9115.7214.7115.7015.694.46%8,642,593
Jul 31, 202615.2615.4114.8315.0315.02-4.21%12,865,223
Jul 30, 202615.3615.7014.1115.6915.683.09%21,073,986
Jul 29, 202615.5215.8814.9215.2215.21-3.00%13,814,487
Jul 28, 202615.8315.8915.2715.6915.68-3.27%11,579,381
Jul 27, 202616.3916.5415.8016.2216.21-0.55%9,420,637
Jul 24, 202616.5916.7516.2516.3116.30-0.85%7,065,048
Jul 23, 202616.6016.7916.0416.4516.44-4.97%9,767,872
Jul 22, 202617.2017.7517.1517.3117.302.61%10,044,638
Jul 21, 202616.4016.8916.2216.8716.866.44%10,073,227
Jul 20, 202615.7916.0815.6215.8515.840.25%7,072,053
Jul 17, 202615.4616.0915.3315.8115.80-0.44%10,970,739
Jul 16, 202616.3416.4415.6815.8815.87-5.70%9,671,603
Jul 15, 202617.0517.1816.2216.8416.83-0.53%9,341,739
Jul 14, 202617.2517.4816.7716.9316.923.23%8,192,462
Jul 13, 202616.6116.7216.1816.4016.39-3.24%7,639,145
Jul 10, 202617.0817.3016.8216.9516.94-1.22%8,447,903
Jul 9, 202616.3517.4416.1717.1617.158.61%14,156,015
Jul 8, 202616.0016.2615.1115.8015.79-3.95%15,084,446
Jul 7, 202617.0217.2216.1416.4516.44-4.97%8,493,270
Jul 6, 202618.0518.0817.1317.3117.30-2.86%9,940,214
Jul 2, 202617.6718.2817.3217.8217.814.58%12,626,471
Jul 1, 202616.7317.9316.7017.0417.030.47%8,042,307
Jun 30, 202616.8517.2616.5816.9616.950.89%7,675,559
Jun 29, 202616.7416.8716.2716.8116.80-0.47%7,849,110
Jun 26, 202616.7317.3816.6216.8916.882.36%10,773,364
Jun 25, 202616.6517.0216.0716.5016.492.74%11,278,610
Jun 24, 202615.8016.4415.6716.0616.05-2.67%14,515,436
Jun 23, 202616.7817.0716.4216.5016.49-6.88%11,638,603
Jun 22, 202617.7418.2517.4517.7217.71-1.56%11,321,442
Jun 18, 202618.4119.1017.8518.0017.99-2.96%17,398,964
Jun 17, 202619.3120.0018.5218.5518.53-4.48%14,874,334
Jun 16, 202619.1619.6018.7719.4219.402.75%9,315,667
Jun 15, 202619.0519.5618.5918.9018.887.08%13,619,186
Jun 12, 202617.1517.8416.8317.6517.644.31%14,101,316
Jun 11, 202615.7416.9515.6216.9216.917.70%16,669,700
Jun 10, 202615.9416.4815.6615.7115.70-5.02%12,773,605
Jun 9, 202617.3617.4315.6616.5416.53-3.67%17,423,448
Jun 8, 202617.2517.5916.8817.1717.161.06%10,526,835
Jun 5, 202619.0619.0616.8316.9916.98-14.06%21,347,833
Jun 4, 202620.0920.3319.6119.7719.75-8,193,973