First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
8.02
-0.36 (-4.30%)
At close: Jun 27, 2025, 4:00 PM
7.98
-0.04 (-0.50%)
After-hours: Jun 27, 2025, 7:59 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.00 | 8.14 | 7.93 | 8.02 | 8.02 | -4.30% | 25,984,268 |
| Jun 26, 2025 | 8.25 | 8.40 | 8.06 | 8.38 | 8.38 | 2.82% | 28,431,070 |
| Jun 25, 2025 | 8.06 | 8.25 | 8.00 | 8.15 | 8.15 | 1.12% | 26,505,929 |
| Jun 24, 2025 | 7.88 | 8.17 | 7.83 | 8.06 | 8.06 | -0.37% | 20,714,290 |
| Jun 23, 2025 | 8.12 | 8.39 | 8.03 | 8.09 | 8.09 | -0.12% | 25,882,889 |
| Jun 20, 2025 | 8.23 | 8.33 | 7.93 | 8.10 | 8.10 | -2.99% | 34,160,540 |
| Jun 18, 2025 | 8.53 | 8.70 | 8.30 | 8.35 | 8.35 | -2.34% | 23,178,911 |
| Jun 17, 2025 | 8.49 | 8.62 | 8.30 | 8.55 | 8.55 | 3.39% | 27,645,358 |
| Jun 16, 2025 | 8.30 | 8.50 | 8.19 | 8.27 | 8.27 | -0.84% | 21,942,515 |
| Jun 13, 2025 | 8.28 | 8.42 | 8.10 | 8.34 | 8.34 | 1.21% | 18,790,322 |
| Jun 12, 2025 | 8.38 | 8.53 | 8.23 | 8.24 | 8.24 | -1.20% | 26,706,101 |
| Jun 11, 2025 | 8.40 | 8.56 | 8.18 | 8.34 | 8.34 | -0.36% | 26,993,730 |
| Jun 10, 2025 | 8.39 | 8.53 | 8.26 | 8.37 | 8.37 | 0.48% | 26,884,274 |
| Jun 9, 2025 | 8.49 | 8.66 | 8.30 | 8.33 | 8.33 | 0.73% | 22,795,938 |
| Jun 6, 2025 | 8.44 | 8.49 | 8.09 | 8.27 | 8.27 | -1.66% | 41,769,883 |
| Jun 5, 2025 | 7.79 | 8.52 | 7.77 | 8.41 | 8.41 | 15.52% | 58,527,054 |
| Jun 4, 2025 | 7.08 | 7.29 | 7.06 | 7.28 | 7.28 | 3.26% | 36,294,268 |
| Jun 3, 2025 | 6.81 | 7.07 | 6.76 | 7.05 | 7.05 | 2.47% | 33,524,886 |
| Jun 2, 2025 | 6.41 | 6.99 | 6.39 | 6.88 | 6.88 | 11.51% | 41,835,113 |
| May 30, 2025 | 6.06 | 6.20 | 6.00 | 6.17 | 6.17 | 0.65% | 17,015,574 |
| May 29, 2025 | 6.44 | 6.49 | 6.11 | 6.13 | 6.13 | -3.16% | 15,747,492 |
| May 28, 2025 | 6.17 | 6.55 | 6.09 | 6.33 | 6.33 | 2.59% | 23,179,471 |
| May 27, 2025 | 5.86 | 6.23 | 5.83 | 6.17 | 6.17 | 4.75% | 24,448,056 |
| May 23, 2025 | 5.92 | 5.98 | 5.77 | 5.89 | 5.89 | 0.34% | 23,515,695 |
| May 22, 2025 | 5.92 | 5.94 | 5.72 | 5.87 | 5.87 | -1.51% | 23,757,615 |
| May 21, 2025 | 5.95 | 6.04 | 5.83 | 5.96 | 5.96 | 0.68% | 20,054,322 |
| May 20, 2025 | 5.69 | 5.93 | 5.58 | 5.92 | 5.92 | 4.23% | 19,566,022 |
| May 19, 2025 | 5.63 | 5.70 | 5.55 | 5.68 | 5.68 | 1.25% | 8,471,147 |
| May 16, 2025 | 5.53 | 5.62 | 5.49 | 5.61 | 5.61 | -0.88% | 16,813,332 |
| May 15, 2025 | 5.65 | 5.69 | 5.50 | 5.66 | 5.66 | 0.53% | 22,079,508 |
| May 14, 2025 | 5.70 | 5.73 | 5.52 | 5.63 | 5.63 | -2.93% | 21,358,179 |
| May 13, 2025 | 5.87 | 5.92 | 5.66 | 5.80 | 5.80 | -0.51% | 22,943,758 |
| May 12, 2025 | 5.77 | 5.91 | 5.64 | 5.83 | 5.83 | -1.19% | 31,721,950 |
| May 9, 2025 | 5.63 | 5.90 | 5.50 | 5.90 | 5.90 | 7.08% | 21,791,664 |
| May 8, 2025 | 6.27 | 6.35 | 5.50 | 5.51 | 5.51 | -11.98% | 32,855,049 |
| May 7, 2025 | 6.20 | 6.35 | 6.08 | 6.26 | 6.26 | -2.03% | 21,943,299 |
| May 6, 2025 | 6.19 | 6.40 | 6.05 | 6.39 | 6.39 | 5.97% | 25,243,307 |
| May 5, 2025 | 6.09 | 6.15 | 5.82 | 6.03 | 6.03 | 2.03% | 23,215,519 |
| May 2, 2025 | 5.96 | 6.02 | 5.75 | 5.91 | 5.91 | 0.51% | 21,397,792 |
| May 1, 2025 | 6.11 | 6.11 | 5.86 | 5.88 | 5.88 | -6.07% | 19,998,553 |
| Apr 30, 2025 | 6.12 | 6.29 | 6.10 | 6.26 | 6.26 | 0.16% | 15,988,237 |
| Apr 29, 2025 | 6.20 | 6.36 | 6.16 | 6.25 | 6.25 | 0.16% | 17,391,334 |
| Apr 28, 2025 | 6.18 | 6.25 | 6.08 | 6.24 | 6.24 | 0.81% | 18,529,303 |
| Apr 25, 2025 | 6.05 | 6.25 | 6.00 | 6.19 | 6.19 | -0.80% | 18,116,743 |
| Apr 24, 2025 | 6.29 | 6.32 | 6.13 | 6.24 | 6.24 | 0.65% | 15,445,076 |
| Apr 23, 2025 | 5.95 | 6.34 | 5.94 | 6.20 | 6.20 | 1.81% | 28,001,655 |
| Apr 22, 2025 | 6.50 | 6.52 | 6.08 | 6.09 | 6.09 | -5.73% | 26,341,680 |
| Apr 21, 2025 | 6.76 | 6.85 | 6.30 | 6.46 | 6.46 | -0.92% | 14,973,212 |
| Apr 17, 2025 | 6.58 | 6.66 | 6.45 | 6.52 | 6.52 | -2.69% | 17,880,040 |
| Apr 16, 2025 | 6.83 | 6.92 | 6.37 | 6.70 | 6.70 | 1.52% | 22,468,928 |