First Majestic Silver Corp. (TSX:AG)
Canada
· Delayed Price · Currency is CAD 20.83
-0.15 (-0.71%)
At close: Dec 5, 2025
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.50 | 21.91 | 20.72 | 20.83 | 20.83 | -0.71% | 1,817,551 |
| Dec 4, 2025 | 21.42 | 21.47 | 20.75 | 20.98 | 20.98 | -4.24% | 1,877,046 |
| Dec 3, 2025 | 22.16 | 22.71 | 21.83 | 21.91 | 21.91 | -1.26% | 2,621,651 |
| Dec 2, 2025 | 21.60 | 22.24 | 20.82 | 22.19 | 22.19 | 2.12% | 2,759,094 |
| Dec 1, 2025 | 21.60 | 22.33 | 21.43 | 21.73 | 21.73 | 2.99% | 3,467,663 |
| Nov 28, 2025 | 19.53 | 21.35 | 19.38 | 21.10 | 21.10 | 11.35% | 2,441,726 |
| Nov 27, 2025 | 18.85 | 19.01 | 18.65 | 18.95 | 18.95 | -0.11% | 395,601 |
| Nov 26, 2025 | 17.73 | 19.18 | 17.52 | 18.97 | 18.97 | 8.52% | 2,155,166 |
| Nov 25, 2025 | 16.96 | 17.85 | 16.95 | 17.48 | 17.48 | 2.58% | 1,740,667 |
| Nov 24, 2025 | 15.85 | 17.06 | 15.77 | 17.04 | 17.04 | 8.88% | 1,922,894 |
| Nov 21, 2025 | 15.45 | 15.82 | 15.15 | 15.65 | 15.65 | 0.64% | 2,202,707 |
| Nov 20, 2025 | 16.70 | 16.98 | 15.47 | 15.55 | 15.55 | -6.66% | 2,753,401 |
| Nov 19, 2025 | 16.81 | 17.35 | 16.34 | 16.66 | 16.66 | 1.90% | 1,839,997 |
| Nov 18, 2025 | 16.34 | 16.58 | 15.96 | 16.35 | 16.35 | 0.74% | 1,241,149 |
| Nov 17, 2025 | 16.71 | 16.93 | 15.96 | 16.23 | 16.23 | -3.74% | 1,407,496 |
| Nov 14, 2025 | 16.04 | 17.16 | 15.88 | 16.86 | 16.86 | -1.63% | 1,878,346 |
| Nov 13, 2025 | 17.70 | 17.75 | 16.78 | 17.14 | 17.13 | -2.67% | 1,715,704 |
| Nov 12, 2025 | 16.99 | 17.92 | 16.76 | 17.61 | 17.60 | 5.20% | 1,750,430 |
| Nov 11, 2025 | 16.88 | 16.88 | 16.26 | 16.74 | 16.73 | 0.54% | 1,132,825 |
| Nov 10, 2025 | 16.88 | 17.00 | 16.39 | 16.65 | 16.64 | 3.93% | 2,008,768 |
| Nov 7, 2025 | 15.47 | 16.03 | 15.20 | 16.02 | 16.01 | 4.03% | 1,818,749 |
| Nov 6, 2025 | 15.13 | 16.03 | 15.13 | 15.40 | 15.39 | 2.33% | 1,472,291 |
| Nov 5, 2025 | 15.87 | 15.99 | 14.42 | 15.05 | 15.04 | -7.56% | 3,640,042 |
| Nov 4, 2025 | 16.79 | 17.01 | 16.18 | 16.28 | 16.27 | -7.45% | 2,590,663 |
| Nov 3, 2025 | 18.00 | 18.09 | 17.29 | 17.59 | 17.58 | -1.90% | 1,621,608 |
| Oct 31, 2025 | 18.13 | 18.20 | 17.61 | 17.93 | 17.92 | -1.65% | 5,316,652 |
| Oct 30, 2025 | 17.55 | 18.36 | 17.53 | 18.23 | 18.22 | 3.40% | 1,770,756 |
| Oct 29, 2025 | 18.20 | 18.21 | 17.41 | 17.63 | 17.62 | -0.90% | 2,796,874 |
| Oct 28, 2025 | 17.07 | 17.88 | 17.07 | 17.79 | 17.78 | 2.12% | 1,908,392 |
| Oct 27, 2025 | 17.22 | 17.65 | 16.76 | 17.42 | 17.41 | -3.22% | 2,163,108 |
| Oct 24, 2025 | 17.81 | 18.28 | 17.81 | 18.00 | 17.99 | -0.28% | 2,423,887 |
| Oct 23, 2025 | 18.27 | 18.32 | 17.89 | 18.05 | 18.04 | 1.98% | 2,038,397 |
| Oct 22, 2025 | 17.30 | 18.08 | 17.17 | 17.70 | 17.69 | -1.06% | 2,377,121 |
| Oct 21, 2025 | 18.28 | 18.50 | 17.68 | 17.89 | 17.88 | -11.22% | 2,555,638 |
| Oct 20, 2025 | 20.22 | 20.30 | 19.66 | 20.15 | 20.14 | 2.44% | 1,965,339 |
| Oct 17, 2025 | 20.75 | 21.08 | 19.18 | 19.67 | 19.66 | -8.68% | 2,892,630 |
| Oct 16, 2025 | 21.10 | 22.02 | 20.85 | 21.54 | 21.53 | 3.21% | 3,915,454 |
| Oct 15, 2025 | 19.65 | 20.92 | 19.65 | 20.87 | 20.86 | 7.63% | 3,318,338 |
| Oct 14, 2025 | 18.61 | 20.11 | 18.61 | 19.39 | 19.38 | 4.47% | 2,977,630 |
| Oct 10, 2025 | 19.93 | 19.99 | 18.42 | 18.56 | 18.55 | -3.73% | 3,811,125 |
| Oct 9, 2025 | 20.34 | 20.55 | 18.90 | 19.28 | 19.27 | -2.13% | 3,831,345 |
| Oct 8, 2025 | 18.63 | 19.78 | 18.39 | 19.70 | 19.69 | 11.30% | 3,980,481 |
| Oct 7, 2025 | 17.87 | 18.03 | 17.46 | 17.70 | 17.69 | -1.17% | 2,842,899 |
| Oct 6, 2025 | 17.46 | 18.92 | 17.44 | 17.91 | 17.90 | 5.85% | 4,093,390 |
| Oct 3, 2025 | 17.11 | 17.49 | 16.78 | 16.92 | 16.91 | 0.42% | 2,389,043 |
| Oct 2, 2025 | 17.37 | 17.43 | 16.23 | 16.85 | 16.84 | -1.52% | 2,395,277 |
| Oct 1, 2025 | 17.25 | 18.09 | 16.95 | 17.11 | 17.10 | 0.12% | 2,904,554 |
| Sep 30, 2025 | 16.50 | 17.64 | 16.21 | 17.09 | 17.08 | -1.04% | 2,227,190 |
| Sep 29, 2025 | 17.53 | 17.62 | 17.15 | 17.27 | 17.26 | 2.01% | 3,075,478 |
| Sep 26, 2025 | 16.50 | 17.48 | 16.35 | 16.93 | 16.92 | 4.06% | 2,530,752 |
| Sep 25, 2025 | 15.91 | 16.29 | 15.87 | 16.27 | 16.26 | 2.59% | 2,187,949 |
| Sep 24, 2025 | 16.66 | 16.80 | 15.83 | 15.86 | 15.85 | -2.94% | 1,609,863 |
| Sep 23, 2025 | 16.99 | 17.50 | 16.25 | 16.34 | 16.33 | -2.56% | 3,049,019 |
| Sep 22, 2025 | 15.14 | 16.80 | 15.07 | 16.77 | 16.76 | 14.24% | 3,014,270 |
| Sep 19, 2025 | 13.91 | 14.68 | 13.81 | 14.68 | 14.67 | 7.08% | 4,081,961 |
| Sep 18, 2025 | 13.84 | 13.95 | 13.37 | 13.71 | 13.70 | -0.94% | 1,398,197 |
| Sep 17, 2025 | 13.84 | 14.45 | 13.71 | 13.84 | 13.83 | -3.08% | 2,089,233 |
| Sep 16, 2025 | 14.89 | 14.98 | 14.22 | 14.28 | 14.27 | -3.97% | 2,064,763 |
| Sep 15, 2025 | 14.60 | 14.96 | 14.40 | 14.87 | 14.86 | 1.92% | 2,350,434 |
| Sep 12, 2025 | 14.78 | 14.98 | 14.46 | 14.59 | 14.58 | 1.53% | 2,556,944 |
| Sep 11, 2025 | 12.94 | 14.38 | 12.91 | 14.37 | 14.36 | 10.03% | 3,551,702 |
| Sep 10, 2025 | 12.67 | 13.08 | 12.55 | 13.06 | 13.05 | 3.00% | 2,523,809 |
| Sep 9, 2025 | 13.10 | 13.10 | 12.60 | 12.68 | 12.67 | -2.91% | 1,698,141 |
| Sep 8, 2025 | 12.84 | 13.22 | 12.76 | 13.06 | 13.05 | 2.92% | 1,948,548 |
| Sep 5, 2025 | 12.85 | 13.12 | 12.52 | 12.69 | 12.68 | 1.20% | 2,312,846 |
| Sep 4, 2025 | 12.87 | 13.12 | 12.51 | 12.54 | 12.53 | -4.13% | 2,232,133 |
| Sep 3, 2025 | 13.39 | 13.55 | 12.82 | 13.08 | 13.07 | -1.36% | 2,706,570 |
| Sep 2, 2025 | 13.00 | 13.26 | 12.44 | 13.26 | 13.25 | 5.49% | 2,680,355 |
| Aug 29, 2025 | 12.30 | 12.79 | 12.28 | 12.57 | 12.56 | 1.86% | 1,463,741 |
| Aug 28, 2025 | 12.67 | 12.78 | 12.22 | 12.34 | 12.33 | -1.44% | 1,224,304 |
| Aug 27, 2025 | 12.40 | 12.53 | 12.08 | 12.52 | 12.51 | 0.40% | 896,531 |
| Aug 26, 2025 | 12.41 | 12.68 | 12.34 | 12.47 | 12.46 | 0.89% | 1,580,281 |
| Aug 25, 2025 | 12.44 | 12.56 | 12.22 | 12.36 | 12.35 | -0.72% | 1,054,982 |
| Aug 22, 2025 | 12.02 | 12.64 | 11.90 | 12.45 | 12.44 | 2.81% | 1,356,095 |
| Aug 21, 2025 | 11.85 | 12.27 | 11.83 | 12.11 | 12.10 | 2.28% | 847,064 |
| Aug 20, 2025 | 11.67 | 11.90 | 11.63 | 11.84 | 11.83 | 2.07% | 811,002 |
| Aug 19, 2025 | 12.10 | 12.34 | 11.57 | 11.60 | 11.59 | -4.45% | 1,298,165 |
| Aug 18, 2025 | 12.38 | 12.63 | 11.84 | 12.14 | 12.13 | -0.90% | 957,433 |
| Aug 15, 2025 | 12.29 | 12.59 | 11.90 | 12.25 | 12.24 | 0.08% | 1,365,228 |
| Aug 14, 2025 | 11.99 | 12.95 | 11.75 | 12.24 | 12.23 | -0.49% | 1,787,120 |
| Aug 13, 2025 | 12.44 | 12.47 | 12.11 | 12.30 | 12.29 | -0.24% | 1,251,064 |
| Aug 12, 2025 | 12.05 | 12.34 | 11.96 | 12.33 | 12.32 | 2.49% | 1,003,746 |
| Aug 11, 2025 | 11.52 | 12.14 | 11.43 | 12.03 | 12.02 | 1.69% | 1,369,604 |
| Aug 8, 2025 | 12.07 | 12.14 | 11.68 | 11.83 | 11.82 | -1.50% | 957,213 |
| Aug 7, 2025 | 11.87 | 12.13 | 11.65 | 12.01 | 12.00 | 4.16% | 1,929,769 |
| Aug 6, 2025 | 11.52 | 11.64 | 11.43 | 11.53 | 11.52 | 0.09% | 745,706 |
| Aug 5, 2025 | 11.28 | 11.61 | 11.08 | 11.52 | 11.51 | 6.47% | 1,203,570 |
| Aug 1, 2025 | 11.07 | 11.21 | 10.69 | 10.82 | 10.81 | -1.81% | 1,437,444 |
| Jul 31, 2025 | 11.10 | 11.24 | 10.88 | 11.02 | 11.01 | -1.43% | 1,119,773 |
| Jul 30, 2025 | 11.45 | 11.63 | 11.05 | 11.18 | 11.17 | -3.37% | 1,246,074 |
| Jul 29, 2025 | 11.41 | 11.58 | 11.25 | 11.57 | 11.56 | 0.87% | 777,370 |
| Jul 28, 2025 | 11.62 | 11.62 | 11.18 | 11.47 | 11.46 | -2.47% | 1,450,077 |
| Jul 25, 2025 | 11.76 | 11.93 | 11.45 | 11.76 | 11.75 | -0.51% | 1,227,255 |
| Jul 24, 2025 | 11.94 | 12.01 | 11.71 | 11.82 | 11.81 | -1.58% | 1,011,327 |
| Jul 23, 2025 | 11.99 | 12.24 | 11.83 | 12.01 | 12.00 | -0.33% | 978,597 |
| Jul 22, 2025 | 11.93 | 12.08 | 11.70 | 12.05 | 12.04 | 1.18% | 1,033,835 |
| Jul 21, 2025 | 11.66 | 12.09 | 11.66 | 11.91 | 11.90 | 4.75% | 1,233,170 |
| Jul 18, 2025 | 11.75 | 11.77 | 11.33 | 11.37 | 11.36 | -2.40% | 1,071,163 |
| Jul 17, 2025 | 11.71 | 11.84 | 11.54 | 11.65 | 11.64 | -1.52% | 1,472,993 |
| Jul 16, 2025 | 12.31 | 12.35 | 11.70 | 11.83 | 11.82 | -3.43% | 1,654,081 |