Skip to main content
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
14.32
-0.45 (-3.05%)
Nov 12, 2026, 1:01 PM EST - Market open

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202614.1914.5313.9214.3214.32-3.05%5,954,963
Nov 11, 202615.0715.2214.7614.7714.77-1.14%11,095,308
Nov 10, 202615.2015.4614.7914.9414.94-5.86%11,123,067
Nov 9, 202615.8016.1015.6015.8715.874.68%11,215,789
Nov 6, 202614.6315.2114.5215.1615.161.81%11,641,604
Nov 5, 202615.8216.0314.3114.8914.89-3.25%18,120,610
Nov 4, 202614.9915.4614.7915.3915.399.15%14,237,514
Nov 3, 202614.3014.4114.0114.1014.10-1.54%11,468,870
Nov 2, 202614.6414.9814.2614.3214.320.42%11,112,141
Oct 30, 202614.5014.5413.9314.2614.26-6.98%12,073,019
Oct 29, 202615.3915.5215.1415.3315.33-2.97%7,089,656
Oct 28, 202615.5115.8115.3815.8015.801.02%10,650,957
Oct 27, 202614.9715.6614.9315.6415.645.32%9,134,765
Oct 26, 202614.8914.9914.4414.8514.850.54%8,228,298
Oct 23, 202614.9615.0814.4514.7714.77-2.31%10,198,505
Oct 22, 202615.3415.5015.0215.1215.12-6.03%9,854,454
Oct 21, 202616.1016.2215.8616.0916.090.63%7,612,993
Oct 20, 202615.6916.5515.5915.9915.990.06%8,913,570
Oct 19, 202615.9716.1815.8615.9815.98-8,388,101
Oct 16, 202615.9616.4015.8215.9815.98-0.68%9,333,869
Oct 15, 202615.4916.1115.1716.0916.095.51%9,575,543
Oct 14, 202615.7715.9414.9615.2515.25-6.61%14,232,976
Oct 13, 202616.9817.0216.2816.3316.33-3.88%7,248,925
Oct 12, 202617.0317.1216.8816.9916.99-1.68%4,481,441
Oct 9, 202617.3017.4817.0717.2817.281.77%9,325,748
Oct 8, 202616.5817.0216.5516.9816.981.98%12,544,577
Oct 7, 202616.8016.9616.4416.6516.65-5.07%10,383,922
Oct 6, 202617.6317.7917.1917.5417.540.17%9,065,168
Oct 5, 202617.8217.8217.1117.5117.51-0.91%7,553,076
Oct 2, 202617.9918.0717.4417.6717.670.06%8,791,240
Oct 1, 202617.6617.9117.4517.6617.66-0.17%8,244,323
Sep 30, 202618.1418.2217.6717.6917.69-2.16%9,000,689
Sep 29, 202618.0418.1117.6018.0818.080.72%10,936,761
Sep 28, 202617.8618.2717.6117.9517.95-5.58%9,975,554
Sep 25, 202618.7619.1218.5119.0119.011.33%5,949,490
Sep 24, 202618.8518.9018.3818.7618.76-1.52%8,603,413
Sep 23, 202619.6219.7218.8919.0519.05-6.25%10,018,503
Sep 22, 202619.3720.4519.2420.3220.325.23%9,524,485
Sep 21, 202619.9620.0919.0219.3119.31-2.67%9,642,607
Sep 18, 202619.7119.9519.2719.8419.841.80%10,646,919
Sep 17, 202619.2519.6418.9719.4919.496.33%7,550,578
Sep 16, 202619.0619.1817.9318.3318.33-1.66%11,514,326
Sep 15, 202618.9119.0118.2818.6418.64-0.85%5,438,530
Sep 14, 202618.8219.0718.4318.8018.80-3.89%9,218,285
Sep 11, 202620.4620.7519.4319.5619.56-2.93%9,370,010
Sep 10, 202620.1420.5919.9220.1520.15-4.86%8,963,772
Sep 9, 202621.2121.4920.8721.1821.182.07%9,324,749
Sep 8, 202620.9921.2220.7220.7520.75-1.05%6,627,821
Sep 4, 202620.7121.2320.4920.9720.97-1.96%7,516,678
Sep 3, 202622.0022.0320.9621.3921.390.90%10,011,924