Skip to main content
First Majestic Silver Corp. (TSX:AG)
Canada flag Canada · Delayed Price · Currency is CAD
20.83
-0.15 (-0.71%)
At close: Dec 5, 2025

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5021.9120.7220.8320.83-0.71%1,817,551
Dec 4, 202521.4221.4720.7520.9820.98-4.24%1,877,046
Dec 3, 202522.1622.7121.8321.9121.91-1.26%2,621,651
Dec 2, 202521.6022.2420.8222.1922.192.12%2,759,094
Dec 1, 202521.6022.3321.4321.7321.732.99%3,467,663
Nov 28, 202519.5321.3519.3821.1021.1011.35%2,441,726
Nov 27, 202518.8519.0118.6518.9518.95-0.11%395,601
Nov 26, 202517.7319.1817.5218.9718.978.52%2,155,166
Nov 25, 202516.9617.8516.9517.4817.482.58%1,740,667
Nov 24, 202515.8517.0615.7717.0417.048.88%1,922,894
Nov 21, 202515.4515.8215.1515.6515.650.64%2,202,707
Nov 20, 202516.7016.9815.4715.5515.55-6.66%2,753,401
Nov 19, 202516.8117.3516.3416.6616.661.90%1,839,997
Nov 18, 202516.3416.5815.9616.3516.350.74%1,241,149
Nov 17, 202516.7116.9315.9616.2316.23-3.74%1,407,496
Nov 14, 202516.0417.1615.8816.8616.86-1.63%1,878,346
Nov 13, 202517.7017.7516.7817.1417.13-2.67%1,715,704
Nov 12, 202516.9917.9216.7617.6117.605.20%1,750,430
Nov 11, 202516.8816.8816.2616.7416.730.54%1,132,825
Nov 10, 202516.8817.0016.3916.6516.643.93%2,008,768
Nov 7, 202515.4716.0315.2016.0216.014.03%1,818,749
Nov 6, 202515.1316.0315.1315.4015.392.33%1,472,291
Nov 5, 202515.8715.9914.4215.0515.04-7.56%3,640,042
Nov 4, 202516.7917.0116.1816.2816.27-7.45%2,590,663
Nov 3, 202518.0018.0917.2917.5917.58-1.90%1,621,608
Oct 31, 202518.1318.2017.6117.9317.92-1.65%5,316,652
Oct 30, 202517.5518.3617.5318.2318.223.40%1,770,756
Oct 29, 202518.2018.2117.4117.6317.62-0.90%2,796,874
Oct 28, 202517.0717.8817.0717.7917.782.12%1,908,392
Oct 27, 202517.2217.6516.7617.4217.41-3.22%2,163,108
Oct 24, 202517.8118.2817.8118.0017.99-0.28%2,423,887
Oct 23, 202518.2718.3217.8918.0518.041.98%2,038,397
Oct 22, 202517.3018.0817.1717.7017.69-1.06%2,377,121
Oct 21, 202518.2818.5017.6817.8917.88-11.22%2,555,638
Oct 20, 202520.2220.3019.6620.1520.142.44%1,965,339
Oct 17, 202520.7521.0819.1819.6719.66-8.68%2,892,630
Oct 16, 202521.1022.0220.8521.5421.533.21%3,915,454
Oct 15, 202519.6520.9219.6520.8720.867.63%3,318,338
Oct 14, 202518.6120.1118.6119.3919.384.47%2,977,630
Oct 10, 202519.9319.9918.4218.5618.55-3.73%3,811,125
Oct 9, 202520.3420.5518.9019.2819.27-2.13%3,831,345
Oct 8, 202518.6319.7818.3919.7019.6911.30%3,980,481
Oct 7, 202517.8718.0317.4617.7017.69-1.17%2,842,899
Oct 6, 202517.4618.9217.4417.9117.905.85%4,093,390
Oct 3, 202517.1117.4916.7816.9216.910.42%2,389,043
Oct 2, 202517.3717.4316.2316.8516.84-1.52%2,395,277
Oct 1, 202517.2518.0916.9517.1117.100.12%2,904,554
Sep 30, 202516.5017.6416.2117.0917.08-1.04%2,227,190
Sep 29, 202517.5317.6217.1517.2717.262.01%3,075,478
Sep 26, 202516.5017.4816.3516.9316.924.06%2,530,752