First Majestic Silver Corp. (TSX:AG)
Canada
· Delayed Price · Currency is CAD 8.15
-0.07 (-0.85%)
May 12, 2025, 4:00 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.09 | 8.26 | 7.90 | 8.15 | 8.15 | -0.85% | 1,402,238 |
| May 9, 2025 | 7.82 | 8.22 | 7.66 | 8.22 | 8.22 | 7.31% | 1,676,505 |
| May 8, 2025 | 8.79 | 8.79 | 7.66 | 7.66 | 7.66 | -11.34% | 3,027,300 |
| May 7, 2025 | 8.53 | 8.75 | 8.40 | 8.64 | 8.64 | -1.82% | 1,319,823 |
| May 6, 2025 | 8.51 | 8.81 | 8.35 | 8.80 | 8.80 | 5.64% | 1,334,000 |
| May 5, 2025 | 8.41 | 8.48 | 8.05 | 8.33 | 8.33 | 2.21% | 822,000 |
| May 2, 2025 | 8.25 | 8.29 | 7.95 | 8.15 | 8.15 | 0.12% | 884,100 |
| May 1, 2025 | 8.40 | 8.43 | 8.13 | 8.14 | 8.14 | -5.46% | 943,648 |
| Apr 30, 2025 | 8.45 | 8.69 | 8.45 | 8.61 | 8.61 | -0.46% | 4,601,833 |
| Apr 29, 2025 | 8.56 | 8.81 | 8.47 | 8.65 | 8.65 | 0.12% | 1,000,500 |
| Apr 28, 2025 | 8.56 | 8.64 | 8.43 | 8.64 | 8.64 | 0.47% | 910,323 |
| Apr 25, 2025 | 8.41 | 8.66 | 8.34 | 8.60 | 8.60 | -0.35% | 887,310 |
| Apr 24, 2025 | 8.68 | 8.75 | 8.54 | 8.63 | 8.63 | - | 798,200 |
| Apr 23, 2025 | 8.22 | 8.79 | 8.22 | 8.63 | 8.63 | 2.49% | 1,343,724 |
| Apr 22, 2025 | 9.01 | 9.04 | 8.41 | 8.42 | 8.42 | -5.61% | 1,104,600 |
| Apr 21, 2025 | 9.30 | 9.45 | 8.73 | 8.92 | 8.92 | -1.33% | 921,515 |
| Apr 17, 2025 | 9.13 | 9.22 | 8.99 | 9.04 | 9.04 | -2.90% | 1,066,200 |
| Apr 16, 2025 | 9.49 | 9.62 | 9.17 | 9.31 | 9.31 | 1.09% | 1,148,937 |
| Apr 15, 2025 | 9.29 | 9.36 | 9.14 | 9.21 | 9.21 | -0.22% | 804,700 |
| Apr 14, 2025 | 8.64 | 9.32 | 8.60 | 9.23 | 9.23 | 5.73% | 1,493,800 |
| Apr 11, 2025 | 8.71 | 9.00 | 8.65 | 8.73 | 8.73 | 3.80% | 1,367,300 |
| Apr 10, 2025 | 8.30 | 8.61 | 8.17 | 8.41 | 8.41 | 0.48% | 1,365,821 |
| Apr 9, 2025 | 7.64 | 8.48 | 7.64 | 8.37 | 8.37 | 12.05% | 1,979,000 |
| Apr 8, 2025 | 8.13 | 8.14 | 7.40 | 7.47 | 7.47 | -3.49% | 1,569,928 |
| Apr 7, 2025 | 7.71 | 8.35 | 7.49 | 7.74 | 7.74 | -2.27% | 1,903,300 |
| Apr 4, 2025 | 8.59 | 8.70 | 7.83 | 7.92 | 7.92 | -12.68% | 2,197,221 |
| Apr 3, 2025 | 8.61 | 9.18 | 8.50 | 9.07 | 9.07 | -5.22% | 1,354,209 |
| Apr 2, 2025 | 9.38 | 9.61 | 9.27 | 9.57 | 9.57 | 0.95% | 478,628 |
| Apr 1, 2025 | 9.58 | 9.64 | 9.27 | 9.48 | 9.48 | -1.46% | 810,202 |
| Mar 31, 2025 | 9.68 | 9.70 | 9.22 | 9.62 | 9.62 | -0.41% | 1,001,100 |
| Mar 28, 2025 | 10.03 | 10.09 | 9.56 | 9.66 | 9.66 | -3.11% | 1,116,420 |
| Mar 27, 2025 | 9.92 | 10.14 | 9.75 | 9.97 | 9.97 | 2.89% | 862,500 |
| Mar 26, 2025 | 9.88 | 9.97 | 9.66 | 9.69 | 9.69 | -1.52% | 626,500 |
| Mar 25, 2025 | 10.26 | 10.38 | 9.81 | 9.84 | 9.84 | -1.20% | 1,141,803 |
| Mar 24, 2025 | 10.00 | 10.08 | 9.79 | 9.96 | 9.96 | 0.20% | 1,084,503 |
| Mar 21, 2025 | 9.98 | 10.05 | 9.70 | 9.94 | 9.94 | -1.49% | 3,094,500 |
| Mar 20, 2025 | 10.12 | 10.29 | 10.03 | 10.09 | 10.09 | -2.70% | 1,301,175 |
| Mar 19, 2025 | 10.24 | 10.47 | 10.07 | 10.37 | 10.37 | 0.19% | 990,561 |
| Mar 18, 2025 | 10.41 | 10.71 | 10.27 | 10.35 | 10.35 | 2.27% | 1,667,800 |
| Mar 17, 2025 | 9.62 | 10.20 | 9.62 | 10.12 | 10.12 | 5.75% | 1,281,630 |
| Mar 14, 2025 | 9.76 | 9.80 | 9.50 | 9.57 | 9.57 | -0.83% | 1,168,007 |
| Mar 13, 2025 | 8.80 | 9.70 | 8.80 | 9.65 | 9.65 | 9.29% | 1,706,500 |
| Mar 12, 2025 | 8.89 | 9.00 | 8.77 | 8.83 | 8.83 | -0.11% | 1,527,100 |
| Mar 11, 2025 | 8.17 | 8.88 | 8.17 | 8.84 | 8.84 | 10.50% | 1,336,800 |
| Mar 10, 2025 | 8.36 | 8.37 | 7.89 | 8.00 | 8.00 | -5.77% | 1,284,400 |
| Mar 7, 2025 | 8.34 | 8.63 | 8.24 | 8.49 | 8.49 | 1.80% | 755,100 |
| Mar 6, 2025 | 8.20 | 8.50 | 8.20 | 8.34 | 8.34 | -0.12% | 792,900 |
| Mar 5, 2025 | 7.76 | 8.37 | 7.74 | 8.35 | 8.35 | 7.33% | 1,177,026 |
| Mar 4, 2025 | 7.80 | 7.92 | 7.40 | 7.78 | 7.78 | 0.13% | 893,723 |
| Mar 3, 2025 | 7.95 | 8.09 | 7.75 | 7.77 | 7.77 | 0.26% | 674,600 |