First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.49	15.82	14.97	15.06	15.06	0.27%	17,454,659
Dec 4, 2025	15.31	15.39	14.84	15.02	15.02	-4.27%	18,270,044
Dec 3, 2025	15.94	16.28	15.64	15.69	15.69	-1.38%	18,690,875
Dec 2, 2025	15.40	15.91	14.88	15.91	15.91	2.51%	21,614,997
Dec 1, 2025	15.62	15.99	15.34	15.52	15.52	1.90%	26,319,453
Nov 28, 2025	13.99	15.26	13.85	15.23	15.23	12.73%	19,412,733
Nov 26, 2025	12.56	13.67	12.43	13.51	13.51	8.86%	18,795,059
Nov 25, 2025	12.03	12.67	12.01	12.41	12.41	2.90%	13,910,798
Nov 24, 2025	11.22	12.09	11.18	12.06	12.06	8.45%	9,301,649
Nov 21, 2025	10.95	11.23	10.72	11.12	11.12	0.91%	14,768,655
Nov 20, 2025	11.90	12.09	10.96	11.02	11.02	-6.93%	16,170,852
Nov 19, 2025	12.01	12.40	11.61	11.84	11.84	1.20%	12,189,878
Nov 18, 2025	11.63	11.86	11.38	11.70	11.70	1.30%	10,246,558
Nov 17, 2025	11.86	12.07	11.34	11.55	11.55	-3.83%	12,138,491
Nov 14, 2025	11.41	12.24	11.32	12.01	12.01	-1.72%	12,197,904
Nov 13, 2025	12.68	12.70	11.96	12.22	12.21	-2.78%	15,430,900
Nov 12, 2025	12.10	12.82	11.95	12.57	12.56	5.28%	22,623,757
Nov 11, 2025	12.02	12.04	11.60	11.94	11.93	0.51%	11,696,016
Nov 10, 2025	12.00	12.14	11.68	11.88	11.87	4.12%	17,749,301
Nov 7, 2025	10.99	11.43	10.81	11.41	11.41	4.68%	13,923,683
Nov 6, 2025	10.80	11.36	10.77	10.90	10.90	2.16%	15,731,992
Nov 5, 2025	11.21	11.32	10.19	10.67	10.67	-7.70%	27,183,387
Nov 4, 2025	11.92	12.08	11.47	11.56	11.56	-7.67%	22,894,242
Nov 3, 2025	12.74	12.86	12.29	12.52	12.51	-1.96%	11,824,631
Oct 31, 2025	12.94	12.99	12.55	12.77	12.76	-1.92%	15,381,767
Oct 30, 2025	12.60	13.13	12.50	13.02	13.01	3.01%	13,795,052
Oct 29, 2025	13.12	13.14	12.49	12.64	12.63	-0.86%	18,078,329
Oct 28, 2025	12.24	12.83	12.15	12.75	12.74	2.49%	14,060,672
Oct 27, 2025	12.27	12.62	11.97	12.44	12.43	-3.12%	18,752,225
Oct 24, 2025	12.70	13.04	12.69	12.84	12.83	-0.39%	13,643,815
Oct 23, 2025	13.06	13.11	12.79	12.89	12.88	1.82%	12,674,141
Oct 22, 2025	12.28	12.89	12.28	12.66	12.65	-0.71%	19,538,672
Oct 21, 2025	13.01	13.19	12.61	12.75	12.74	-11.21%	25,632,585
Oct 20, 2025	14.42	14.45	13.99	14.36	14.35	2.35%	16,363,768
Oct 17, 2025	14.76	15.01	13.66	14.03	14.02	-8.48%	28,054,961
Oct 16, 2025	15.06	15.69	14.84	15.33	15.32	3.09%	32,606,486
Oct 15, 2025	14.09	14.90	14.00	14.87	14.86	7.68%	21,677,635
Oct 14, 2025	13.48	14.33	13.37	13.81	13.80	-1.36%	20,828,616
Oct 13, 2025	14.08	14.20	13.87	14.00	13.99	5.74%	20,502,035
Oct 10, 2025	14.25	14.26	13.13	13.24	13.23	-3.64%	27,355,899
Oct 9, 2025	14.55	14.73	13.48	13.74	13.73	-2.76%	34,527,982
Oct 8, 2025	13.31	14.18	13.17	14.13	14.12	11.35%	33,955,920
Oct 7, 2025	12.84	12.93	12.51	12.69	12.68	-1.17%	20,136,446
Oct 6, 2025	12.51	13.55	12.51	12.84	12.83	6.03%	26,497,907
Oct 3, 2025	12.26	12.54	12.01	12.11	12.10	0.41%	23,311,920
Oct 2, 2025	12.50	12.50	11.61	12.06	12.05	-1.63%	24,038,639
Oct 1, 2025	12.38	13.00	12.14	12.26	12.25	-0.24%	24,853,679
Sep 30, 2025	11.82	12.69	11.60	12.29	12.28	-0.97%	25,643,672
Sep 29, 2025	12.64	12.67	12.32	12.41	12.40	2.22%	24,881,048
Sep 26, 2025	11.85	12.54	11.74	12.14	12.13	4.03%	25,712,025