Skip to main content
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
8.85
-0.01 (-0.11%)
At close: Aug 15, 2025, 4:00 PM
8.90
+0.05 (0.56%)
After-hours: Aug 15, 2025, 7:59 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20258.909.128.618.858.85-0.11%19,244,507
Aug 14, 20258.679.388.508.868.86-0.89%25,282,943
Aug 13, 20259.049.068.798.948.94-0.11%15,672,260
Aug 12, 20258.768.968.688.958.952.40%11,805,218
Aug 11, 20258.348.818.288.748.741.51%15,750,403
Aug 8, 20258.788.848.498.618.61-1.37%14,497,535
Aug 7, 20258.658.828.468.738.734.18%18,728,469
Aug 6, 20258.378.478.318.388.380.36%10,253,380
Aug 5, 20258.188.438.038.358.351.95%13,906,054
Aug 4, 20257.978.207.978.198.194.60%8,155,989
Aug 1, 20258.058.157.747.837.83-1.51%16,716,206
Jul 31, 20258.028.137.877.957.95-1.73%12,473,696
Jul 30, 20258.258.427.988.098.09-3.58%16,796,695
Jul 29, 20258.338.418.178.398.390.48%11,532,712
Jul 28, 20258.448.498.148.358.35-2.57%13,195,239
Jul 25, 20258.588.728.358.578.57-1.15%15,165,439
Jul 24, 20258.658.828.598.678.67-1.70%10,157,578
Jul 23, 20258.819.008.698.828.82-0.34%15,981,414
Jul 22, 20258.758.888.558.858.851.84%14,094,353
Jul 21, 20258.548.838.508.698.694.95%14,698,632
Jul 18, 20258.618.618.248.288.28-2.36%16,485,176
Jul 17, 20258.588.618.398.488.48-1.85%13,831,234
Jul 16, 20258.968.998.518.648.64-3.25%17,078,309
Jul 15, 20259.159.208.778.938.93-2.40%16,992,324
Jul 14, 20259.329.489.109.159.15-1.29%24,098,649
Jul 11, 20258.929.338.779.279.277.29%35,375,644
Jul 10, 20258.518.708.238.648.642.49%20,998,771
Jul 9, 20258.068.648.058.438.435.51%33,996,609
Jul 8, 20258.708.707.967.997.99-8.06%27,213,059
Jul 7, 20258.368.698.248.698.692.72%23,834,498
Jul 3, 20258.478.748.428.468.46-0.59%15,179,386
Jul 2, 20258.488.528.228.518.511.79%25,061,262
Jul 1, 20258.458.578.248.368.361.09%20,154,487
Jun 30, 20258.048.297.968.278.273.12%29,004,121
Jun 27, 20258.008.147.938.028.02-4.30%26,322,053
Jun 26, 20258.258.408.068.388.382.82%28,431,070
Jun 25, 20258.068.258.008.158.151.12%26,505,929
Jun 24, 20257.888.177.838.068.06-0.37%20,714,290
Jun 23, 20258.128.398.038.098.09-0.12%25,882,889
Jun 20, 20258.238.337.938.108.10-2.99%34,160,540
Jun 18, 20258.538.708.308.358.35-2.34%23,178,911
Jun 17, 20258.498.628.308.558.553.39%27,645,358
Jun 16, 20258.308.508.198.278.27-0.84%21,942,515
Jun 13, 20258.288.428.108.348.341.21%18,790,322
Jun 12, 20258.388.538.238.248.24-1.20%26,706,101
Jun 11, 20258.408.568.188.348.34-0.36%26,993,730
Jun 10, 20258.398.538.268.378.370.48%26,884,274
Jun 9, 20258.498.668.308.338.330.73%22,795,938
Jun 6, 20258.448.498.098.278.27-1.66%41,769,883
Jun 5, 20257.798.527.778.418.4115.52%58,527,054