First Majestic Silver Corp. (AG)

NYSE: AG · Real-Time Price · USD

16.89

+0.39 (2.36%)

At close: Jun 26, 2026, 4:00 PM EDT

16.95

+0.06 (0.36%)

After-hours: Jun 26, 2026, 7:59 PM EDT

First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.73	17.38	16.62	16.89	16.89	2.36%	10,606,013
Jun 25, 2026	16.65	17.02	16.07	16.50	16.50	2.74%	10,980,882
Jun 24, 2026	15.80	16.44	15.67	16.06	16.06	-2.67%	13,964,827
Jun 23, 2026	16.78	17.07	16.42	16.50	16.50	-6.88%	11,511,838
Jun 22, 2026	17.74	18.25	17.45	17.72	17.72	-1.56%	10,995,439
Jun 18, 2026	18.41	19.10	17.85	18.00	18.00	-2.96%	15,202,768
Jun 17, 2026	19.31	20.00	18.52	18.55	18.55	-4.48%	14,654,401
Jun 16, 2026	19.16	19.60	18.77	19.42	19.42	2.75%	9,139,001
Jun 15, 2026	19.05	19.56	18.59	18.90	18.90	7.08%	13,367,596
Jun 12, 2026	17.15	17.84	16.83	17.65	17.65	4.31%	13,646,469
Jun 11, 2026	15.74	16.95	15.62	16.92	16.92	7.70%	15,326,981
Jun 10, 2026	15.94	16.48	15.66	15.71	15.71	-5.02%	11,659,856
Jun 9, 2026	17.36	17.43	15.66	16.54	16.54	-3.67%	16,915,012
Jun 8, 2026	17.25	17.59	16.88	17.17	17.17	1.06%	10,464,678
Jun 5, 2026	19.06	19.06	16.83	16.99	16.99	-14.06%	21,249,586
Jun 4, 2026	20.09	20.33	19.61	19.77	19.77	-	8,108,621
Jun 3, 2026	20.39	20.54	19.71	19.77	19.77	-5.81%	9,682,045
Jun 2, 2026	21.09	21.27	20.34	20.99	20.99	0.77%	6,838,526
Jun 1, 2026	20.46	21.06	19.79	20.83	20.83	-1.19%	9,642,774
May 29, 2026	20.55	21.14	20.20	21.08	21.08	2.43%	9,808,962
May 28, 2026	19.45	20.90	19.20	20.58	20.58	4.63%	10,192,239
May 27, 2026	19.58	20.15	19.48	19.67	19.67	-3.01%	11,270,050
May 26, 2026	19.81	20.31	19.59	20.28	20.28	4.27%	10,090,104
May 22, 2026	19.70	19.79	19.10	19.45	19.45	-2.26%	9,199,093
May 21, 2026	19.38	20.37	19.25	19.90	19.90	-0.20%	9,356,253
May 20, 2026	19.30	20.05	18.64	19.94	19.94	6.16%	11,809,504
May 19, 2026	19.47	19.55	18.63	18.80	18.78	-4.71%	16,817,167
May 18, 2026	20.78	20.82	19.63	19.73	19.71	-3.38%	11,950,463
May 15, 2026	21.36	21.40	20.01	20.42	20.40	-9.89%	18,246,007
May 14, 2026	23.80	23.80	22.63	22.66	22.64	-5.50%	13,374,785
May 13, 2026	24.09	24.49	23.08	23.98	23.96	-0.95%	17,824,020
May 12, 2026	23.00	24.51	22.27	24.21	24.19	2.67%	25,141,201
May 11, 2026	22.69	23.69	22.57	23.58	23.56	7.87%	24,043,046
May 8, 2026	22.01	22.28	21.05	21.86	21.84	2.29%	12,920,552
May 7, 2026	22.19	23.07	21.30	21.37	21.35	0.90%	21,629,161
May 6, 2026	20.45	21.45	20.42	21.18	21.16	10.89%	15,324,233
May 5, 2026	19.68	19.83	19.05	19.10	19.08	-1.44%	6,952,266
May 4, 2026	19.41	19.92	19.24	19.38	19.36	-2.37%	8,736,855
May 1, 2026	19.51	20.28	19.46	19.85	19.83	0.71%	9,207,253
Apr 30, 2026	19.81	19.99	19.18	19.71	19.69	4.01%	9,889,209
Apr 29, 2026	19.34	19.34	18.77	18.95	18.93	-2.82%	10,704,705
Apr 28, 2026	19.90	20.09	19.29	19.50	19.48	-4.79%	12,231,377
Apr 27, 2026	20.27	20.53	19.87	20.48	20.46	-0.39%	7,395,108
Apr 24, 2026	20.38	20.68	19.98	20.56	20.54	1.53%	9,402,242
Apr 23, 2026	20.45	20.66	19.43	20.25	20.23	-3.16%	12,165,855
Apr 22, 2026	20.67	21.16	20.25	20.91	20.89	4.13%	9,422,757
Apr 21, 2026	21.24	21.39	20.03	20.08	20.06	-6.69%	15,038,043
Apr 20, 2026	21.15	21.62	20.84	21.52	21.50	0.14%	13,633,613
Apr 17, 2026	21.84	22.83	21.47	21.49	21.47	2.09%	19,973,207
Apr 16, 2026	21.29	21.55	20.93	21.05	21.03	-0.52%	10,131,313