First Majestic Silver Corp. (FRA:FMV)
Germany
· Delayed Price · Currency is EUR 13.38
+0.37 (2.85%)
At close: Dec 5, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.28 | 13.40 | 12.77 | 13.01 | 13.01 | -4.13% | 17,844 |
| Dec 3, 2025 | 13.78 | 13.90 | 13.30 | 13.57 | 13.57 | 4.67% | 14,311 |
| Dec 2, 2025 | 13.12 | 13.37 | 12.88 | 12.96 | 12.96 | -3.93% | 26,275 |
| Dec 1, 2025 | 13.41 | 13.70 | 13.23 | 13.49 | 13.49 | 4.41% | 34,614 |
| Nov 28, 2025 | 11.97 | 13.15 | 11.87 | 12.92 | 12.92 | 10.81% | 32,452 |
| Nov 27, 2025 | 11.46 | 11.66 | 11.38 | 11.66 | 11.66 | -1.14% | 12,308 |
| Nov 26, 2025 | 10.81 | 11.80 | 10.81 | 11.80 | 11.80 | 9.11% | 16,397 |
| Nov 25, 2025 | 10.37 | 10.90 | 10.35 | 10.81 | 10.81 | 6.08% | 9,116 |
| Nov 24, 2025 | 9.71 | 10.26 | 9.66 | 10.19 | 10.19 | 6.97% | 9,295 |
| Nov 21, 2025 | 9.32 | 9.63 | 9.25 | 9.53 | 9.53 | -1.18% | 5,569 |
| Nov 20, 2025 | 10.35 | 10.46 | 9.50 | 9.64 | 9.64 | -6.32% | 8,122 |
| Nov 19, 2025 | 10.22 | 10.65 | 10.12 | 10.29 | 10.29 | 0.98% | 7,241 |
| Nov 18, 2025 | 9.60 | 10.19 | 9.51 | 10.19 | 10.19 | 1.85% | 15,212 |
| Nov 17, 2025 | 10.44 | 10.46 | 10.00 | 10.01 | 10.01 | 2.93% | 13,663 |
| Nov 14, 2025 | 10.50 | 10.61 | 9.72 | 9.72 | 9.72 | -8.78% | 18,800 |
| Nov 13, 2025 | 11.07 | 11.26 | 10.59 | 10.66 | 10.65 | -2.47% | 11,281 |
| Nov 12, 2025 | 10.32 | 11.04 | 10.32 | 10.93 | 10.92 | 6.48% | 30,594 |
| Nov 11, 2025 | 10.40 | 10.43 | 10.10 | 10.26 | 10.26 | -0.73% | 2,794 |
| Nov 10, 2025 | 10.20 | 10.46 | 10.20 | 10.34 | 10.33 | 9.02% | 12,825 |
| Nov 7, 2025 | 9.62 | 9.72 | 9.48 | 9.48 | 9.48 | -1.33% | 585 |
| Nov 6, 2025 | 9.30 | 9.61 | 9.30 | 9.61 | 9.60 | 2.96% | 8,403 |
| Nov 5, 2025 | 10.21 | 10.40 | 8.89 | 9.33 | 9.33 | -6.64% | 30,727 |
| Nov 4, 2025 | 10.53 | 10.70 | 10.00 | 10.00 | 9.99 | -7.01% | 7,220 |
| Nov 3, 2025 | 11.14 | 11.26 | 10.75 | 10.75 | 10.75 | -3.63% | 1,867 |
| Oct 31, 2025 | 11.36 | 11.36 | 10.92 | 11.16 | 11.15 | -0.62% | 3,060 |
| Oct 30, 2025 | 10.90 | 11.23 | 10.90 | 11.23 | 11.22 | 2.84% | 2,120 |
| Oct 29, 2025 | 11.11 | 11.45 | 10.80 | 10.92 | 10.91 | -0.68% | 13,374 |
| Oct 28, 2025 | 10.45 | 10.99 | 10.17 | 10.99 | 10.99 | 3.83% | 21,262 |
| Oct 27, 2025 | 11.02 | 11.02 | 10.35 | 10.59 | 10.58 | -3.99% | 14,205 |
| Oct 24, 2025 | 11.03 | 11.18 | 10.68 | 11.03 | 11.02 | -1.61% | 6,025 |
| Oct 23, 2025 | 10.94 | 11.23 | 10.94 | 11.21 | 11.20 | 3.51% | 15,758 |
| Oct 22, 2025 | 11.19 | 11.37 | 10.30 | 10.83 | 10.82 | -1.05% | 31,681 |
| Oct 21, 2025 | 12.15 | 12.15 | 10.87 | 10.94 | 10.94 | -11.06% | 59,389 |
| Oct 20, 2025 | 12.15 | 12.30 | 12.05 | 12.30 | 12.29 | 2.16% | 11,156 |
| Oct 17, 2025 | 13.28 | 13.32 | 11.80 | 12.04 | 12.03 | -7.49% | 48,627 |
| Oct 16, 2025 | 12.63 | 13.42 | 12.63 | 13.02 | 13.01 | 2.56% | 29,753 |
| Oct 15, 2025 | 12.29 | 12.75 | 12.24 | 12.69 | 12.68 | 5.09% | 20,003 |
| Oct 14, 2025 | 12.05 | 12.33 | 11.76 | 12.08 | 12.07 | -0.78% | 19,845 |
| Oct 13, 2025 | 12.00 | 12.40 | 12.00 | 12.17 | 12.16 | 5.60% | 31,260 |
| Oct 10, 2025 | 11.91 | 12.46 | 11.28 | 11.53 | 11.52 | -2.78% | 42,259 |
| Oct 9, 2025 | 12.13 | 12.78 | 11.63 | 11.86 | 11.85 | -2.35% | 50,399 |
| Oct 8, 2025 | 11.16 | 12.23 | 11.16 | 12.14 | 12.13 | 11.79% | 73,534 |
| Oct 7, 2025 | 11.02 | 11.05 | 10.75 | 10.86 | 10.86 | -2.12% | 46,777 |
| Oct 6, 2025 | 10.53 | 11.57 | 10.53 | 11.10 | 11.09 | 5.47% | 41,772 |
| Oct 3, 2025 | 10.27 | 10.52 | 10.27 | 10.52 | 10.52 | 2.89% | 11,500 |
| Oct 2, 2025 | 10.46 | 10.73 | 10.00 | 10.23 | 10.22 | -2.01% | 18,891 |
| Oct 1, 2025 | 10.51 | 11.00 | 10.44 | 10.44 | 10.43 | 0.43% | 30,322 |
| Sep 30, 2025 | 10.66 | 10.76 | 9.91 | 10.39 | 10.39 | -1.70% | 25,629 |
| Sep 29, 2025 | 10.80 | 10.87 | 10.57 | 10.57 | 10.57 | -0.28% | 17,626 |
| Sep 26, 2025 | 9.91 | 10.69 | 9.91 | 10.60 | 10.60 | 5.68% | 14,573 |
| Sep 25, 2025 | 9.73 | 10.23 | 9.73 | 10.03 | 10.03 | 2.68% | 35,550 |
| Sep 24, 2025 | 10.16 | 10.21 | 9.68 | 9.77 | 9.76 | -2.32% | 34,306 |
| Sep 23, 2025 | 10.29 | 10.60 | 10.00 | 10.00 | 10.00 | -2.72% | 33,677 |
| Sep 22, 2025 | 9.26 | 10.28 | 9.24 | 10.28 | 10.28 | 13.02% | 65,695 |
| Sep 19, 2025 | 8.61 | 9.10 | 8.61 | 9.10 | 9.09 | 7.29% | 11,006 |
| Sep 18, 2025 | 8.51 | 8.51 | 8.35 | 8.48 | 8.47 | -1.94% | 6,263 |
| Sep 17, 2025 | 8.51 | 8.70 | 8.40 | 8.65 | 8.64 | -1.39% | 16,571 |
| Sep 16, 2025 | 9.14 | 9.18 | 8.74 | 8.77 | 8.76 | -4.40% | 32,417 |
| Sep 15, 2025 | 9.10 | 9.21 | 8.93 | 9.17 | 9.17 | 1.91% | 11,160 |
| Sep 12, 2025 | 9.04 | 9.26 | 8.98 | 9.00 | 9.00 | 3.42% | 13,479 |
| Sep 11, 2025 | 7.99 | 8.81 | 7.99 | 8.70 | 8.70 | 12.72% | 16,726 |
| Sep 10, 2025 | 7.84 | 7.99 | 7.72 | 7.72 | 7.72 | -0.77% | 9,100 |
| Sep 9, 2025 | 8.11 | 8.12 | 7.78 | 7.78 | 7.78 | -4.21% | 9,848 |
| Sep 8, 2025 | 7.86 | 8.12 | 7.86 | 8.12 | 8.12 | 3.04% | 7,776 |
| Sep 5, 2025 | 7.92 | 8.11 | 7.77 | 7.88 | 7.88 | 1.49% | 10,678 |
| Sep 4, 2025 | 8.05 | 8.05 | 7.77 | 7.77 | 7.76 | -3.17% | 14,608 |
| Sep 3, 2025 | 8.27 | 8.38 | 8.02 | 8.02 | 8.02 | -2.22% | 13,367 |
| Sep 2, 2025 | 8.30 | 8.34 | 7.79 | 8.20 | 8.20 | -2.10% | 17,294 |
| Sep 1, 2025 | 8.15 | 8.38 | 8.15 | 8.38 | 8.37 | 7.00% | 31,675 |
| Aug 29, 2025 | 7.64 | 7.93 | 7.62 | 7.83 | 7.83 | 1.56% | 4,593 |
| Aug 28, 2025 | 7.77 | 7.91 | 7.68 | 7.71 | 7.70 | -0.52% | 4,469 |
| Aug 27, 2025 | 7.71 | 7.75 | 7.67 | 7.75 | 7.74 | -0.62% | 5,514 |
| Aug 26, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | 7.79 | 1.99% | 2,700 |
| Aug 25, 2025 | 7.70 | 7.71 | 7.64 | 7.65 | 7.64 | -1.29% | 3,079 |
| Aug 22, 2025 | 7.48 | 7.75 | 7.40 | 7.75 | 7.74 | 4.11% | 7,606 |
| Aug 21, 2025 | 7.32 | 7.56 | 7.27 | 7.44 | 7.43 | 2.25% | 11,801 |
| Aug 20, 2025 | 7.15 | 7.28 | 7.15 | 7.28 | 7.27 | 0.61% | 4,605 |
| Aug 19, 2025 | 7.58 | 7.58 | 7.23 | 7.23 | 7.23 | -2.27% | 23,388 |
| Aug 18, 2025 | 7.60 | 7.63 | 7.36 | 7.40 | 7.39 | -3.72% | 10,647 |
| Aug 15, 2025 | 7.62 | 7.72 | 7.45 | 7.69 | 7.68 | -2.71% | 2,880 |
| Aug 14, 2025 | 7.62 | 7.90 | 7.50 | 7.90 | 7.89 | 4.22% | 7,699 |
| Aug 13, 2025 | 7.71 | 7.83 | 7.58 | 7.58 | 7.57 | 1.01% | 3,150 |
| Aug 12, 2025 | 7.55 | 7.57 | 7.50 | 7.50 | 7.50 | 1.54% | 4,397 |
| Aug 11, 2025 | 7.35 | 7.39 | 7.16 | 7.39 | 7.38 | -2.84% | 2,389 |
| Aug 8, 2025 | 7.55 | 7.61 | 7.55 | 7.61 | 7.60 | 1.82% | 3,610 |
| Aug 7, 2025 | 7.18 | 7.47 | 7.18 | 7.47 | 7.46 | 2.98% | 8,455 |
| Aug 6, 2025 | 7.23 | 7.25 | 7.21 | 7.25 | 7.25 | 1.03% | 2,954 |
| Aug 5, 2025 | 7.09 | 7.18 | 7.06 | 7.18 | 7.17 | 1.76% | 2,510 |
| Aug 4, 2025 | 6.81 | 7.06 | 6.81 | 7.06 | 7.05 | 5.41% | 6,825 |
| Aug 1, 2025 | 6.95 | 6.97 | 6.69 | 6.69 | 6.69 | -3.85% | 7,012 |
| Jul 31, 2025 | 7.09 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | 3,100 |
| Jul 30, 2025 | 7.24 | 7.28 | 7.06 | 7.06 | 7.06 | -2.94% | 400 |
| Jul 29, 2025 | 7.19 | 7.28 | 7.19 | 7.28 | 7.27 | 2.19% | 4,013 |
| Jul 28, 2025 | 7.29 | 7.41 | 7.10 | 7.12 | 7.11 | -3.21% | 1,345 |
| Jul 25, 2025 | 7.34 | 7.47 | 7.34 | 7.36 | 7.35 | -0.14% | 4,630 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.37 | 7.37 | 7.36 | -3.41% | 4,268 |
| Jul 23, 2025 | 7.53 | 7.66 | 7.53 | 7.63 | 7.62 | 0.82% | 11,450 |
| Jul 22, 2025 | 7.41 | 7.56 | 7.35 | 7.56 | 7.56 | 1.83% | 3,430 |
| Jul 21, 2025 | 7.07 | 7.54 | 7.07 | 7.43 | 7.42 | 3.45% | 12,983 |
| Jul 18, 2025 | 7.29 | 7.45 | 7.18 | 7.18 | 7.17 | -1.43% | 10,280 |