Skip to main content
logo
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
16.87
+1.02 (6.44%)
At close: Jul 21, 2026, 4:00 PM EDT
16.92
+0.05 (0.30%)
After-hours: Jul 21, 2026, 7:58 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202616.4016.8916.2216.8716.876.44%9,988,737
Jul 20, 202615.7916.0815.6215.8515.850.25%7,014,439
Jul 17, 202615.4616.0915.3315.8115.81-0.44%8,912,211
Jul 16, 202616.3416.4415.6815.8815.88-5.70%9,520,147
Jul 15, 202617.0517.1816.2216.8416.84-0.53%9,214,785
Jul 14, 202617.2517.4816.7716.9316.933.23%7,984,848
Jul 13, 202616.6116.7216.1816.4016.40-3.24%7,589,186
Jul 10, 202617.0817.3016.8216.9516.95-1.22%8,301,009
Jul 9, 202616.3517.4416.1717.1617.168.61%13,537,765
Jul 8, 202616.0016.2615.1115.8015.80-3.95%14,623,751
Jul 7, 202617.0217.2216.1416.4516.45-4.97%8,199,190
Jul 6, 202618.0518.0817.1317.3117.31-2.86%9,808,987
Jul 2, 202617.6718.2817.3217.8217.824.58%12,402,015
Jul 1, 202616.7317.9316.7017.0417.040.47%7,779,564
Jun 30, 202616.8517.2616.5816.9616.960.89%7,578,537
Jun 29, 202616.7416.8716.2716.8116.81-0.47%7,765,506
Jun 26, 202616.7317.3816.6216.8916.892.36%10,606,013
Jun 25, 202616.6517.0216.0716.5016.502.74%10,980,882
Jun 24, 202615.8016.4415.6716.0616.06-2.67%13,964,827
Jun 23, 202616.7817.0716.4216.5016.50-6.88%11,511,838
Jun 22, 202617.7418.2517.4517.7217.72-1.56%10,995,439
Jun 18, 202618.4119.1017.8518.0018.00-2.96%15,202,768
Jun 17, 202619.3120.0018.5218.5518.55-4.48%14,654,401
Jun 16, 202619.1619.6018.7719.4219.422.75%9,139,001
Jun 15, 202619.0519.5618.5918.9018.907.08%13,367,596
Jun 12, 202617.1517.8416.8317.6517.654.31%13,646,469
Jun 11, 202615.7416.9515.6216.9216.927.70%15,326,981
Jun 10, 202615.9416.4815.6615.7115.71-5.02%11,659,856
Jun 9, 202617.3617.4315.6616.5416.54-3.67%16,915,012
Jun 8, 202617.2517.5916.8817.1717.171.06%10,464,678
Jun 5, 202619.0619.0616.8316.9916.99-14.06%21,249,586
Jun 4, 202620.0920.3319.6119.7719.77-8,108,621
Jun 3, 202620.3920.5419.7119.7719.77-5.81%9,682,045
Jun 2, 202621.0921.2720.3420.9920.990.77%6,838,526
Jun 1, 202620.4621.0619.7920.8320.83-1.19%9,642,774
May 29, 202620.5521.1420.2021.0821.082.43%9,808,962
May 28, 202619.4520.9019.2020.5820.584.63%10,192,239
May 27, 202619.5820.1519.4819.6719.67-3.01%11,270,050
May 26, 202619.8120.3119.5920.2820.284.27%10,090,104
May 22, 202619.7019.7919.1019.4519.45-2.26%9,199,093
May 21, 202619.3820.3719.2519.9019.90-0.20%9,356,253
May 20, 202619.3020.0518.6419.9419.946.16%11,809,504
May 19, 202619.4719.5518.6318.8018.78-4.71%16,817,167
May 18, 202620.7820.8219.6319.7319.71-3.38%11,950,463
May 15, 202621.3621.4020.0120.4220.40-9.89%18,246,007
May 14, 202623.8023.8022.6322.6622.64-5.50%13,374,785
May 13, 202624.0924.4923.0823.9823.96-0.95%17,824,020
May 12, 202623.0024.5122.2724.2124.192.67%25,141,201
May 11, 202622.6923.6922.5723.5823.567.87%24,043,046
May 8, 202622.0122.2821.0521.8621.842.29%12,920,552