First Majestic Silver Corp. AG
TSX · Canada · Non-Energy Minerals
CAD 25.12-0.06 (-0.24%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 25.12 | -0.24% | CAD 25.15 | CAD 25.49 | CAD 24.87 | 1.87M |
| 2026-09-30 | CAD 25.18 | -1.76% | CAD 25.73 | CAD 25.84 | CAD 25.15 | 1.40M |
| 2026-09-29 | CAD 25.63 | +0.75% | CAD 25.70 | CAD 25.70 | CAD 24.99 | 1.40M |
| 2026-09-28 | CAD 25.44 | -5.46% | CAD 25.29 | CAD 25.88 | CAD 24.96 | 1.70M |
| 2026-09-25 | CAD 26.91 | +1.51% | CAD 26.50 | CAD 27.03 | CAD 26.19 | 1.09M |
| 2026-09-24 | CAD 26.51 | -1.34% | CAD 26.57 | CAD 26.70 | CAD 26.00 | 1.16M |
| 2026-09-23 | CAD 26.87 | -6.05% | CAD 27.65 | CAD 27.83 | CAD 26.65 | 1.47M |
| 2026-09-22 | CAD 28.60 | +5.42% | CAD 27.25 | CAD 28.75 | CAD 27.04 | 1.96M |
| 2026-09-21 | CAD 27.13 | -3.76% | CAD 28.03 | CAD 28.11 | CAD 26.66 | 2.41M |
| 2026-09-18 | CAD 28.19 | +3.49% | CAD 27.67 | CAD 28.74 | CAD 27.00 | 8.37M |
| 2026-09-17 | CAD 27.24 | +6.36% | CAD 27.00 | CAD 27.48 | CAD 26.55 | 1.39M |
| 2026-09-16 | CAD 25.61 | -1.35% | CAD 26.73 | CAD 26.73 | CAD 25.10 | 1.72M |
| 2026-09-15 | CAD 25.96 | -0.69% | CAD 26.26 | CAD 26.60 | CAD 25.44 | 1.09M |
| 2026-09-14 | CAD 26.14 | -3.58% | CAD 26.09 | CAD 26.51 | CAD 25.67 | 1.33M |
| 2026-09-11 | CAD 27.11 | -2.73% | CAD 28.44 | CAD 28.75 | CAD 26.93 | 1.46M |
| 2026-09-10 | CAD 27.87 | -4.75% | CAD 27.89 | CAD 28.44 | CAD 27.61 | 1.94M |
| 2026-09-09 | CAD 29.26 | +2.24% | CAD 29.20 | CAD 29.60 | CAD 28.83 | 2.00M |
| 2026-09-08 | CAD 28.62 | -1.21% | CAD 28.85 | CAD 29.25 | CAD 28.57 | 949.10K |
| 2026-09-04 | CAD 28.97 | -1.90% | CAD 28.76 | CAD 29.36 | CAD 28.41 | 915.80K |
| 2026-09-03 | CAD 29.53 | +0.68% | CAD 30.33 | CAD 30.38 | CAD 28.91 | 1.52M |
| 2026-09-02 | CAD 29.33 | +6.15% | CAD 28.38 | CAD 29.35 | CAD 28.38 | 1.72M |
| 2026-09-01 | CAD 27.63 | -3.39% | CAD 27.42 | CAD 28.85 | CAD 27.14 | 1.82M |
| 2026-08-31 | CAD 28.60 | -0.90% | CAD 28.75 | CAD 28.75 | CAD 28.02 | 3.36M |
| 2026-08-28 | CAD 28.86 | -4.15% | CAD 30.67 | CAD 30.69 | CAD 28.36 | 2.63M |
| 2026-08-27 | CAD 30.11 | +3.33% | CAD 29.10 | CAD 30.29 | CAD 29.02 | 1.47M |
| 2026-08-26 | CAD 29.14 | -0.72% | CAD 28.79 | CAD 29.54 | CAD 28.74 | 1.18M |
| 2026-08-25 | CAD 29.35 | +1.63% | CAD 28.10 | CAD 29.42 | CAD 28.07 | 1.29M |
| 2026-08-24 | CAD 28.88 | -0.65% | CAD 29.47 | CAD 29.74 | CAD 28.42 | 1.18M |
| 2026-08-21 | CAD 29.07 | -0.48% | CAD 30.00 | CAD 30.24 | CAD 28.98 | 1.49M |
| 2026-08-20 | CAD 29.21 | +1.46% | CAD 28.28 | CAD 29.89 | CAD 28.25 | 1.37M |
| 2026-08-19 | CAD 28.79 | +12.07% | CAD 27.38 | CAD 28.83 | CAD 27.25 | 3.08M |
| 2026-08-18 | CAD 25.69 | -5.48% | CAD 26.34 | CAD 26.65 | CAD 25.67 | 1.39M |
| 2026-08-17 | CAD 27.18 | +1.61% | CAD 26.93 | CAD 27.65 | CAD 26.61 | 1.22M |
| 2026-08-14 | CAD 26.75 | +2.18% | CAD 26.65 | CAD 27.42 | CAD 26.59 | 1.31M |
| 2026-08-13 | CAD 26.18 | -1.98% | CAD 26.24 | CAD 26.39 | CAD 25.74 | 1.31M |
| 2026-08-12 | CAD 26.71 | +1.21% | CAD 27.50 | CAD 27.50 | CAD 26.44 | 1.52M |
| 2026-08-11 | CAD 26.39 | +0.42% | CAD 26.20 | CAD 26.50 | CAD 25.87 | 1.97M |
| 2026-08-10 | CAD 26.28 | +2.50% | CAD 25.64 | CAD 26.48 | CAD 25.52 | 2.63M |
| 2026-08-07 | CAD 25.64 | +5.73% | CAD 25.88 | CAD 26.16 | CAD 25.07 | 1.67M |
| 2026-08-06 | CAD 24.25 | -1.82% | CAD 24.33 | CAD 24.72 | CAD 23.94 | 2.21M |
| 2026-08-05 | CAD 24.70 | +6.37% | CAD 24.53 | CAD 25.07 | CAD 24.20 | 1.57M |
| 2026-08-04 | CAD 23.22 | +10.36% | CAD 22.58 | CAD 23.56 | CAD 22.58 | 2.80M |
| 2026-07-31 | CAD 21.04 | -4.06% | CAD 21.33 | CAD 21.59 | CAD 20.85 | 1.49M |
| 2026-07-30 | CAD 21.93 | +2.43% | CAD 21.77 | CAD 21.95 | CAD 19.80 | 3.78M |
| 2026-07-29 | CAD 21.41 | -3.25% | CAD 21.91 | CAD 22.28 | CAD 21.02 | 2.83M |
| 2026-07-28 | CAD 22.13 | -3.28% | CAD 22.38 | CAD 22.41 | CAD 21.55 | 1.93M |
| 2026-07-27 | CAD 22.88 | -0.48% | CAD 23.33 | CAD 23.33 | CAD 22.30 | 1.76M |
| 2026-07-24 | CAD 22.99 | -0.69% | CAD 23.50 | CAD 23.59 | CAD 22.92 | 916.40K |
| 2026-07-23 | CAD 23.15 | -4.85% | CAD 23.22 | CAD 23.65 | CAD 22.62 | 1.44M |
| 2026-07-22 | CAD 24.33 | +2.27% | CAD 24.20 | CAD 24.99 | CAD 24.16 | 1.60M |
| 2026-07-21 | CAD 23.79 | +6.63% | CAD 23.08 | CAD 23.82 | CAD 22.85 | 1.22M |
| 2026-07-20 | CAD 22.31 | +0.63% | CAD 22.21 | CAD 22.55 | CAD 21.93 | 1.34M |
| 2026-07-17 | CAD 22.17 | -0.54% | CAD 21.68 | CAD 22.53 | CAD 21.51 | 955.80K |
| 2026-07-16 | CAD 22.29 | -5.79% | CAD 22.80 | CAD 23.03 | CAD 22.03 | 1.10M |
| 2026-07-15 | CAD 23.66 | -0.59% | CAD 23.89 | CAD 24.13 | CAD 22.81 | 1.02M |
| 2026-07-14 | CAD 23.80 | +2.54% | CAD 24.19 | CAD 24.57 | CAD 23.61 | 936.00K |
| 2026-07-13 | CAD 23.21 | -3.41% | CAD 23.55 | CAD 23.61 | CAD 22.92 | 1.39M |
| 2026-07-10 | CAD 24.03 | -1.31% | CAD 24.25 | CAD 24.47 | CAD 23.83 | 1.52M |
| 2026-07-09 | CAD 24.35 | +8.85% | CAD 23.16 | CAD 24.70 | CAD 22.91 | 2.27M |
| 2026-07-08 | CAD 22.37 | -4.11% | CAD 22.67 | CAD 23.04 | CAD 21.40 | 1.55M |
| 2026-07-07 | CAD 23.33 | -5.16% | CAD 24.21 | CAD 24.46 | CAD 22.93 | 1.37M |
| 2026-07-06 | CAD 24.60 | -4.43% | CAD 25.57 | CAD 25.66 | CAD 24.35 | 1.53M |
| 2026-07-03 | CAD 25.74 | +1.90% | CAD 25.88 | CAD 25.99 | CAD 25.58 | 747.50K |
| 2026-07-02 | CAD 25.26 | +4.90% | CAD 25.00 | CAD 25.88 | CAD 24.57 | 1.72M |
| 2026-06-30 | CAD 24.08 | +0.67% | CAD 23.95 | CAD 24.50 | CAD 23.59 | 1.36M |
| 2026-06-29 | CAD 23.92 | -0.33% | CAD 23.70 | CAD 23.99 | CAD 23.15 | 2.70M |
| 2026-06-26 | CAD 24.00 | +2.48% | CAD 23.70 | CAD 24.62 | CAD 23.56 | 1.13M |
| 2026-06-25 | CAD 23.42 | +2.63% | CAD 23.59 | CAD 24.13 | CAD 22.84 | 1.14M |
| 2026-06-24 | CAD 22.82 | -2.73% | CAD 22.45 | CAD 23.39 | CAD 22.34 | 2.01M |
| 2026-06-23 | CAD 23.46 | -6.53% | CAD 23.90 | CAD 24.24 | CAD 23.30 | 1.12M |
| 2026-06-22 | CAD 25.10 | -0.63% | CAD 25.25 | CAD 25.84 | CAD 24.84 | 1.05M |
| 2026-06-19 | CAD 25.26 | -0.86% | CAD 24.94 | CAD 25.31 | CAD 24.71 | 665.30K |
| 2026-06-18 | CAD 25.48 | -2.67% | CAD 26.15 | CAD 26.96 | CAD 25.23 | 970.20K |
| 2026-06-17 | CAD 26.18 | -3.86% | CAD 27.11 | CAD 28.03 | CAD 26.15 | 1.41M |
| 2026-06-16 | CAD 27.23 | +3.10% | CAD 26.74 | CAD 27.42 | CAD 26.27 | 1.41M |
| 2026-06-15 | CAD 26.41 | +7.05% | CAD 26.56 | CAD 27.30 | CAD 26.00 | 1.16M |
| 2026-06-12 | CAD 24.67 | +4.67% | CAD 24.01 | CAD 24.94 | CAD 23.53 | 1.55M |
| 2026-06-11 | CAD 23.57 | +7.67% | CAD 22.10 | CAD 23.64 | CAD 21.88 | 1.39M |
| 2026-06-10 | CAD 21.89 | -4.83% | CAD 22.13 | CAD 22.90 | CAD 21.84 | 1.71M |
| 2026-06-09 | CAD 23.00 | -3.77% | CAD 24.14 | CAD 24.28 | CAD 21.89 | 1.94M |
| 2026-06-08 | CAD 23.90 | +0.84% | CAD 24.02 | CAD 24.49 | CAD 23.55 | 1.67M |
| 2026-06-05 | CAD 23.70 | -13.60% | CAD 26.49 | CAD 26.50 | CAD 23.48 | 2.26M |
| 2026-06-04 | CAD 27.43 | -0.11% | CAD 27.90 | CAD 28.21 | CAD 27.27 | 1.04M |
| 2026-06-03 | CAD 27.46 | -5.34% | CAD 28.34 | CAD 28.44 | CAD 27.37 | 804.00K |
| 2026-06-02 | CAD 29.01 | +0.69% | CAD 29.11 | CAD 29.39 | CAD 28.15 | 837.30K |
| 2026-06-01 | CAD 28.81 | -1.06% | CAD 28.39 | CAD 29.13 | CAD 27.42 | 1.14M |
| 2026-05-29 | CAD 29.12 | +2.43% | CAD 28.49 | CAD 29.12 | CAD 27.88 | 4.24M |
| 2026-05-28 | CAD 28.43 | +4.41% | CAD 26.80 | CAD 28.81 | CAD 26.59 | 1.10M |
| 2026-05-27 | CAD 27.23 | -2.85% | CAD 27.19 | CAD 27.82 | CAD 26.99 | 1.76M |
| 2026-05-26 | CAD 28.03 | +0.11% | CAD 27.37 | CAD 28.04 | CAD 27.10 | 2.25M |