First Majestic Silver Corp. AG
NYSE
$16.33-0.66 (-3.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $16.99 | -1.68% | $17.03 | $17.12 | $16.88 | 4.49M |
| 2026-10-09 | $17.28 | +1.77% | $17.30 | $17.48 | $17.07 | 9.44M |
| 2026-10-08 | $16.98 | +1.98% | $16.58 | $17.02 | $16.55 | 13.34M |
| 2026-10-07 | $16.65 | -5.07% | $16.80 | $16.96 | $16.44 | 11.45M |
| 2026-10-06 | $17.54 | +0.17% | $17.63 | $17.79 | $17.19 | 9.49M |
| 2026-10-05 | $17.51 | -0.91% | $17.82 | $17.82 | $17.11 | 7.77M |
| 2026-10-02 | $17.67 | +0.06% | $17.99 | $18.07 | $17.44 | 9.15M |
| 2026-10-01 | $17.66 | -0.17% | $17.66 | $17.91 | $17.45 | 8.93M |
| 2026-09-30 | $17.69 | -2.16% | $18.14 | $18.22 | $17.67 | 9.09M |
| 2026-09-29 | $18.08 | +0.72% | $18.04 | $18.11 | $17.60 | 13.68M |
| 2026-09-28 | $17.95 | -5.58% | $17.86 | $18.27 | $17.61 | 10.09M |
| 2026-09-25 | $19.01 | +1.33% | $18.76 | $19.12 | $18.51 | 6.03M |
| 2026-09-24 | $18.76 | -1.52% | $18.85 | $18.90 | $18.38 | 8.72M |
| 2026-09-23 | $19.05 | -6.25% | $19.62 | $19.72 | $18.89 | 10.64M |
| 2026-09-22 | $20.32 | +5.23% | $19.37 | $20.45 | $19.24 | 10.03M |
| 2026-09-21 | $19.31 | -2.67% | $19.96 | $20.09 | $19.02 | 10.52M |
| 2026-09-18 | $19.84 | +1.80% | $19.71 | $19.95 | $19.27 | 12.02M |
| 2026-09-17 | $19.49 | +6.33% | $19.25 | $19.64 | $18.97 | 7.59M |
| 2026-09-16 | $18.33 | -1.66% | $19.06 | $19.18 | $17.93 | 11.64M |
| 2026-09-15 | $18.64 | -0.85% | $18.91 | $19.01 | $18.28 | 5.48M |
| 2026-09-14 | $18.80 | -3.89% | $18.82 | $19.07 | $18.43 | 9.38M |
| 2026-09-11 | $19.56 | -2.93% | $20.46 | $20.75 | $19.43 | 9.41M |
| 2026-09-10 | $20.15 | -4.86% | $20.14 | $20.59 | $19.92 | 9.08M |
| 2026-09-09 | $21.18 | +2.07% | $21.21 | $21.49 | $20.87 | 9.40M |
| 2026-09-08 | $20.75 | -1.05% | $20.99 | $21.22 | $20.72 | 6.69M |
| 2026-09-04 | $20.97 | -1.96% | $20.71 | $21.23 | $20.49 | 7.56M |
| 2026-09-03 | $21.39 | +0.90% | $22.00 | $22.03 | $20.96 | 10.08M |
| 2026-09-02 | $21.20 | +6.75% | $20.48 | $21.23 | $20.40 | 9.55M |
| 2026-09-01 | $19.86 | -3.55% | $19.73 | $20.77 | $19.55 | 12.43M |
| 2026-08-31 | $20.59 | -0.82% | $20.76 | $20.76 | $20.19 | 6.94M |
| 2026-08-28 | $20.76 | -4.51% | $22.15 | $22.19 | $20.38 | 14.99M |
| 2026-08-27 | $21.74 | +3.57% | $20.93 | $21.87 | $20.92 | 8.45M |
| 2026-08-26 | $20.99 | -1.18% | $20.63 | $21.31 | $20.63 | 6.85M |
| 2026-08-25 | $21.24 | +1.97% | $20.32 | $21.28 | $20.29 | 7.96M |
| 2026-08-24 | $20.83 | -1.23% | $21.30 | $21.52 | $20.52 | 9.12M |
| 2026-08-21 | $21.09 | -0.47% | $21.90 | $22.02 | $21.06 | 12.89M |
| 2026-08-20 | $21.19 | +1.63% | $20.55 | $21.69 | $20.51 | 12.16M |
| 2026-08-19 | $20.85 | +12.82% | $19.80 | $20.88 | $19.70 | 16.14M |
| 2026-08-18 | $18.48 | -5.57% | $19.00 | $19.22 | $18.47 | 8.27M |
| 2026-08-17 | $19.57 | +1.61% | $19.53 | $19.94 | $19.20 | 7.44M |
| 2026-08-14 | $19.26 | +2.56% | $19.23 | $19.77 | $19.12 | 9.58M |
| 2026-08-13 | $18.78 | -1.98% | $18.75 | $18.91 | $18.44 | 7.71M |
| 2026-08-12 | $19.16 | +1.05% | $19.77 | $19.83 | $18.96 | 10.25M |
| 2026-08-11 | $18.96 | +0.58% | $18.78 | $19.03 | $18.57 | 8.53M |
| 2026-08-10 | $18.85 | +2.45% | $18.33 | $19.00 | $18.28 | 10.74M |
| 2026-08-07 | $18.40 | +6.48% | $18.60 | $18.76 | $17.99 | 11.33M |
| 2026-08-06 | $17.28 | -1.87% | $17.33 | $17.64 | $17.06 | 8.86M |
| 2026-08-05 | $17.61 | +6.79% | $17.53 | $17.89 | $17.23 | 12.44M |
| 2026-08-04 | $16.49 | +5.03% | $16.36 | $16.75 | $16.19 | 12.53M |
| 2026-08-03 | $15.70 | +4.46% | $14.91 | $15.72 | $14.71 | 8.64M |
| 2026-07-31 | $15.03 | -4.21% | $15.26 | $15.41 | $14.83 | 12.87M |
| 2026-07-30 | $15.69 | +3.09% | $15.36 | $15.70 | $14.11 | 21.07M |
| 2026-07-29 | $15.22 | -3.00% | $15.52 | $15.88 | $14.92 | 13.81M |
| 2026-07-28 | $15.69 | -3.27% | $15.83 | $15.89 | $15.27 | 11.58M |
| 2026-07-27 | $16.22 | -0.55% | $16.39 | $16.54 | $15.80 | 9.41M |
| 2026-07-24 | $16.31 | -0.85% | $16.59 | $16.75 | $16.25 | 7.07M |
| 2026-07-23 | $16.45 | -4.97% | $16.60 | $16.79 | $16.04 | 9.77M |
| 2026-07-22 | $17.31 | +2.61% | $17.20 | $17.75 | $17.15 | 10.04M |
| 2026-07-21 | $16.87 | +6.44% | $16.40 | $16.89 | $16.22 | 10.07M |
| 2026-07-20 | $15.85 | +0.25% | $15.79 | $16.08 | $15.62 | 7.07M |
| 2026-07-17 | $15.81 | -0.44% | $15.46 | $16.09 | $15.33 | 10.97M |
| 2026-07-16 | $15.88 | -5.70% | $16.34 | $16.44 | $15.68 | 9.67M |
| 2026-07-15 | $16.84 | -0.53% | $17.05 | $17.18 | $16.22 | 9.34M |
| 2026-07-14 | $16.93 | +3.23% | $17.25 | $17.48 | $16.77 | 8.19M |
| 2026-07-13 | $16.40 | -3.24% | $16.61 | $16.72 | $16.18 | 7.64M |
| 2026-07-10 | $16.95 | -1.22% | $17.08 | $17.30 | $16.82 | 8.45M |
| 2026-07-09 | $17.16 | +8.61% | $16.35 | $17.44 | $16.17 | 14.16M |
| 2026-07-08 | $15.80 | -3.95% | $16.00 | $16.26 | $15.11 | 15.08M |
| 2026-07-07 | $16.45 | -4.97% | $17.02 | $17.22 | $16.14 | 8.49M |
| 2026-07-06 | $17.31 | -2.86% | $18.05 | $18.08 | $17.13 | 9.94M |
| 2026-07-02 | $17.82 | +4.58% | $17.67 | $18.28 | $17.32 | 12.59M |
| 2026-07-01 | $17.04 | +0.47% | $16.73 | $17.93 | $16.70 | 8.04M |
| 2026-06-30 | $16.96 | +0.89% | $16.85 | $17.26 | $16.58 | 7.68M |
| 2026-06-29 | $16.81 | -0.47% | $16.74 | $16.87 | $16.27 | 7.85M |
| 2026-06-26 | $16.89 | +2.36% | $16.73 | $17.38 | $16.62 | 10.77M |
| 2026-06-25 | $16.50 | +2.74% | $16.65 | $17.02 | $16.07 | 11.26M |
| 2026-06-24 | $16.06 | -2.67% | $15.80 | $16.44 | $15.67 | 14.52M |
| 2026-06-23 | $16.50 | -6.88% | $16.78 | $17.07 | $16.42 | 11.64M |
| 2026-06-22 | $17.72 | -1.56% | $17.74 | $18.25 | $17.45 | 11.32M |
| 2026-06-18 | $18.00 | -2.96% | $18.41 | $19.10 | $17.85 | 17.40M |
| 2026-06-17 | $18.55 | -4.48% | $19.31 | $20.00 | $18.52 | 14.87M |
| 2026-06-16 | $19.42 | +2.75% | $19.16 | $19.60 | $18.77 | 9.32M |
| 2026-06-15 | $18.90 | +7.08% | $19.05 | $19.56 | $18.59 | 13.62M |
| 2026-06-12 | $17.65 | +4.31% | $17.15 | $17.84 | $16.83 | 14.10M |
| 2026-06-11 | $16.92 | +7.70% | $15.74 | $16.95 | $15.62 | 16.67M |
| 2026-06-10 | $15.71 | -5.02% | $15.94 | $16.48 | $15.66 | 12.77M |
| 2026-06-09 | $16.54 | -3.67% | $17.36 | $17.43 | $15.66 | 17.42M |
| 2026-06-08 | $17.17 | +1.06% | $17.25 | $17.59 | $16.88 | 10.53M |
| 2026-06-05 | $16.99 | -14.06% | $19.06 | $19.06 | $16.83 | 21.35M |
| 2026-06-04 | $19.77 | 0.00% | $20.09 | $20.33 | $19.61 | 8.19M |