Skip to main content
logo
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
20.97
-0.42 (-1.96%)
At close: Sep 4, 2026, 4:00 PM EDT
20.99
+0.02 (0.10%)
After-hours: Sep 4, 2026, 7:59 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 2, 202620.4821.2320.4021.2021.206.75%9,478,654
Sep 1, 202619.7320.7719.5519.8619.86-3.55%12,144,903
Aug 31, 202620.7620.7620.1920.5920.59-0.82%6,698,529
Aug 28, 202622.1522.1920.3820.7620.76-4.51%14,928,383
Aug 27, 202620.9321.8720.9221.7421.743.57%8,381,763
Aug 26, 202620.6321.3120.6320.9920.99-1.18%6,746,685
Aug 25, 202620.3221.2820.2921.2421.241.97%7,555,604
Aug 24, 202621.3021.5220.5220.8320.83-1.23%9,057,860
Aug 21, 202621.9022.0221.0621.0921.09-0.47%12,750,622
Aug 20, 202620.5521.6920.5121.1921.191.63%11,855,849
Aug 19, 202619.8020.8819.7020.8520.8512.82%15,699,802
Aug 18, 202619.0019.2218.4718.4818.48-5.57%8,167,106
Aug 17, 202619.5319.9419.2019.5719.571.61%7,340,176
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