First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
20.56
+0.31 (1.53%)
At close: Apr 24, 2026, 4:00 PM EDT
20.49
-0.07 (-0.34%)
After-hours: Apr 24, 2026, 7:54 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.38 | 20.68 | 19.98 | 20.56 | 20.56 | 1.53% | 9,175,836 |
| Apr 23, 2026 | 20.45 | 20.66 | 19.43 | 20.25 | 20.25 | -3.16% | 11,971,935 |
| Apr 22, 2026 | 20.67 | 21.16 | 20.25 | 20.91 | 20.91 | 4.13% | 9,268,505 |
| Apr 21, 2026 | 21.24 | 21.39 | 20.03 | 20.08 | 20.08 | -6.69% | 14,182,428 |
| Apr 20, 2026 | 21.15 | 21.62 | 20.84 | 21.52 | 21.52 | 0.14% | 12,210,789 |
| Apr 17, 2026 | 21.84 | 22.83 | 21.47 | 21.49 | 21.49 | 2.09% | 18,787,643 |
| Apr 16, 2026 | 21.29 | 21.55 | 20.93 | 21.05 | 21.05 | -0.52% | 9,770,433 |
| Apr 15, 2026 | 21.36 | 21.66 | 20.81 | 21.16 | 21.16 | -1.72% | 13,633,479 |
| Apr 14, 2026 | 21.28 | 21.73 | 21.03 | 21.53 | 21.53 | 3.61% | 13,205,425 |
| Apr 13, 2026 | 20.16 | 20.87 | 20.11 | 20.78 | 20.78 | 0.97% | 14,382,205 |
| Apr 10, 2026 | 20.93 | 21.03 | 20.42 | 20.58 | 20.58 | -0.05% | 11,716,353 |
| Apr 9, 2026 | 21.15 | 21.40 | 20.03 | 20.59 | 20.59 | -1.53% | 15,016,055 |
| Apr 8, 2026 | 23.06 | 23.30 | 20.54 | 20.91 | 20.91 | -1.65% | 21,246,358 |
| Apr 7, 2026 | 21.27 | 21.54 | 20.54 | 21.26 | 21.26 | -0.65% | 14,690,895 |
| Apr 6, 2026 | 21.61 | 22.02 | 21.21 | 21.40 | 21.40 | -2.01% | 12,614,787 |
| Apr 2, 2026 | 20.50 | 22.31 | 20.48 | 21.84 | 21.84 | -1.49% | 14,142,858 |
| Apr 1, 2026 | 21.78 | 22.86 | 21.50 | 22.17 | 22.17 | 3.21% | 21,534,907 |
| Mar 31, 2026 | 20.37 | 21.65 | 20.30 | 21.48 | 21.48 | 9.31% | 23,006,605 |
| Mar 30, 2026 | 21.05 | 21.17 | 19.29 | 19.65 | 19.65 | -4.98% | 17,065,177 |
| Mar 27, 2026 | 19.17 | 20.87 | 19.13 | 20.68 | 20.68 | 7.04% | 17,260,065 |
| Mar 26, 2026 | 20.00 | 20.68 | 19.28 | 19.32 | 19.32 | -7.03% | 17,767,268 |
| Mar 25, 2026 | 21.22 | 21.31 | 20.39 | 20.78 | 20.78 | 3.38% | 21,893,964 |
| Mar 24, 2026 | 19.14 | 20.34 | 18.97 | 20.10 | 20.10 | 4.69% | 20,842,461 |
| Mar 23, 2026 | 18.33 | 19.65 | 18.20 | 19.20 | 19.20 | 5.09% | 27,656,552 |
| Mar 20, 2026 | 18.97 | 19.03 | 17.88 | 18.27 | 18.27 | -3.59% | 24,347,812 |
| Mar 19, 2026 | 18.25 | 19.12 | 17.93 | 18.95 | 18.95 | -6.88% | 27,430,642 |
| Mar 18, 2026 | 20.98 | 21.20 | 20.05 | 20.35 | 20.35 | -6.39% | 22,630,427 |
| Mar 17, 2026 | 22.15 | 22.68 | 21.41 | 21.74 | 21.74 | -2.12% | 16,303,314 |
| Mar 16, 2026 | 22.43 | 23.19 | 21.43 | 22.21 | 22.21 | -1.55% | 23,365,021 |
| Mar 13, 2026 | 24.41 | 24.54 | 22.43 | 22.56 | 22.56 | -8.40% | 22,644,018 |
| Mar 12, 2026 | 25.72 | 25.73 | 24.46 | 24.63 | 24.63 | -4.20% | 15,135,324 |
| Mar 11, 2026 | 26.15 | 26.26 | 24.91 | 25.71 | 25.71 | -3.78% | 17,511,215 |
| Mar 10, 2026 | 26.93 | 27.62 | 26.55 | 26.72 | 26.72 | 2.22% | 16,728,926 |
| Mar 9, 2026 | 25.20 | 26.16 | 23.93 | 26.14 | 26.14 | 1.20% | 20,463,860 |
| Mar 6, 2026 | 25.75 | 26.33 | 25.04 | 25.83 | 25.83 | -1.67% | 19,165,555 |
| Mar 5, 2026 | 27.98 | 28.13 | 25.51 | 26.27 | 26.27 | -8.31% | 26,121,741 |
| Mar 4, 2026 | 29.04 | 29.48 | 28.34 | 28.65 | 28.65 | 0.99% | 14,678,118 |
| Mar 3, 2026 | 28.50 | 28.99 | 26.97 | 28.37 | 28.37 | -10.22% | 27,840,728 |
| Mar 2, 2026 | 31.67 | 31.75 | 29.97 | 31.60 | 31.60 | -1.28% | 24,868,927 |
| Feb 27, 2026 | 31.51 | 32.04 | 30.88 | 32.01 | 32.01 | 2.93% | 22,476,264 |
| Feb 26, 2026 | 28.90 | 31.20 | 28.63 | 31.10 | 31.09 | 5.75% | 25,445,833 |
| Feb 25, 2026 | 30.10 | 30.15 | 29.19 | 29.41 | 29.40 | -0.34% | 20,310,452 |
| Feb 24, 2026 | 27.45 | 29.97 | 27.39 | 29.51 | 29.50 | 3.18% | 23,804,236 |
| Feb 23, 2026 | 27.89 | 29.49 | 27.75 | 28.60 | 28.59 | 3.81% | 36,625,536 |
| Feb 20, 2026 | 25.02 | 27.58 | 24.72 | 27.55 | 27.54 | 11.18% | 37,079,920 |
| Feb 19, 2026 | 23.05 | 24.92 | 22.63 | 24.78 | 24.77 | 9.65% | 29,106,918 |
| Feb 18, 2026 | 22.32 | 22.72 | 21.83 | 22.60 | 22.59 | 4.87% | 16,562,271 |
| Feb 17, 2026 | 22.02 | 22.02 | 20.54 | 21.55 | 21.54 | -6.14% | 18,259,361 |
| Feb 13, 2026 | 22.00 | 23.11 | 21.86 | 22.96 | 22.95 | 6.35% | 21,763,130 |
| Feb 12, 2026 | 23.48 | 23.79 | 21.51 | 21.59 | 21.58 | -9.32% | 32,181,324 |