First Majestic Silver Corp. (TSX:AG)
Canada
· Delayed Price · Currency is CAD 35.29
+0.22 (0.63%)
Mar 9, 2026, 3:35 PM EST
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.98 | 34.50 | 32.50 | 34.38 | - | -1.97% | 925,336 |
| Mar 6, 2026 | 34.97 | 35.84 | 34.24 | 35.07 | 35.07 | -2.31% | 1,190,699 |
| Mar 5, 2026 | 38.22 | 38.22 | 34.93 | 35.90 | 35.90 | -8.09% | 1,641,865 |
| Mar 4, 2026 | 39.88 | 40.25 | 38.75 | 39.06 | 39.06 | 0.80% | 1,552,678 |
| Mar 3, 2026 | 39.28 | 39.71 | 37.05 | 38.75 | 38.75 | -10.28% | 2,079,194 |
| Mar 2, 2026 | 43.61 | 43.61 | 41.06 | 43.19 | 43.19 | -1.03% | 1,722,091 |
| Feb 27, 2026 | 42.90 | 43.69 | 42.09 | 43.64 | 43.64 | 2.47% | 2,619,188 |
| Feb 26, 2026 | 39.61 | 42.67 | 39.14 | 42.59 | 42.58 | 5.92% | 2,553,018 |
| Feb 25, 2026 | 41.06 | 41.28 | 39.94 | 40.21 | 40.20 | -0.57% | 1,671,656 |
| Feb 24, 2026 | 37.73 | 41.05 | 37.73 | 40.44 | 40.43 | 3.16% | 2,793,773 |
| Feb 23, 2026 | 38.17 | 40.30 | 38.02 | 39.20 | 39.19 | 3.98% | 2,436,104 |
| Feb 20, 2026 | 34.36 | 37.73 | 33.85 | 37.70 | 37.69 | 11.01% | 2,564,477 |
| Feb 19, 2026 | 31.39 | 34.11 | 31.08 | 33.96 | 33.95 | 9.62% | 3,681,593 |
| Feb 18, 2026 | 30.48 | 31.11 | 29.88 | 30.98 | 30.97 | 5.48% | 1,599,047 |
| Feb 17, 2026 | 29.94 | 30.00 | 28.12 | 29.37 | 29.36 | -6.11% | 1,400,815 |
| Feb 13, 2026 | 30.00 | 31.43 | 29.75 | 31.28 | 31.27 | 6.43% | 1,645,527 |
| Feb 12, 2026 | 31.91 | 32.32 | 29.29 | 29.39 | 29.38 | -9.12% | 1,792,179 |
| Feb 11, 2026 | 33.67 | 33.73 | 31.45 | 32.34 | 32.33 | 0.25% | 1,711,600 |
| Feb 10, 2026 | 31.89 | 32.86 | 31.71 | 32.26 | 32.25 | - | 1,350,074 |
| Feb 9, 2026 | 30.44 | 32.58 | 30.20 | 32.26 | 32.25 | 7.32% | 1,681,368 |
| Feb 6, 2026 | 28.20 | 30.34 | 28.16 | 30.06 | 30.05 | 8.21% | 1,439,390 |
| Feb 5, 2026 | 28.43 | 29.61 | 27.44 | 27.78 | 27.77 | -9.25% | 2,321,398 |
| Feb 4, 2026 | 31.00 | 31.24 | 28.76 | 30.61 | 30.60 | 1.76% | 1,827,561 |
| Feb 3, 2026 | 30.30 | 30.39 | 28.85 | 30.08 | 30.07 | 7.85% | 2,596,972 |
| Feb 2, 2026 | 27.84 | 29.02 | 27.20 | 27.89 | 27.88 | -1.62% | 2,731,873 |
| Jan 30, 2026 | 30.42 | 31.73 | 28.02 | 28.35 | 28.34 | -16.45% | 4,869,352 |
| Jan 29, 2026 | 36.38 | 36.80 | 32.27 | 33.93 | 33.92 | -4.56% | 3,536,684 |
| Jan 28, 2026 | 35.30 | 35.90 | 34.00 | 35.55 | 35.54 | 1.80% | 2,640,443 |
| Jan 27, 2026 | 35.32 | 35.92 | 33.25 | 34.92 | 34.91 | -0.94% | 3,314,132 |
| Jan 26, 2026 | 36.98 | 38.20 | 35.02 | 35.25 | 35.24 | 1.23% | 4,730,419 |
| Jan 23, 2026 | 33.76 | 34.90 | 33.36 | 34.82 | 34.81 | 4.38% | 2,457,731 |
| Jan 22, 2026 | 30.66 | 33.58 | 28.93 | 33.36 | 33.35 | 8.63% | 2,500,269 |
| Jan 21, 2026 | 31.17 | 31.53 | 30.07 | 30.71 | 30.70 | -1.13% | 3,647,697 |
| Jan 20, 2026 | 31.66 | 31.73 | 30.11 | 31.06 | 31.05 | 0.62% | 2,287,128 |
| Jan 19, 2026 | 30.60 | 31.06 | 30.20 | 30.87 | 30.86 | 3.24% | 1,065,242 |
| Jan 16, 2026 | 27.90 | 29.95 | 26.92 | 29.90 | 29.89 | 5.77% | 2,567,566 |
| Jan 15, 2026 | 26.73 | 28.48 | 26.47 | 28.27 | 28.26 | 2.65% | 1,890,583 |
| Jan 14, 2026 | 28.35 | 28.60 | 26.86 | 27.54 | 27.53 | -0.15% | 2,433,534 |
| Jan 13, 2026 | 28.52 | 29.30 | 27.38 | 27.58 | 27.57 | -1.64% | 2,101,421 |
| Jan 12, 2026 | 27.83 | 28.61 | 27.35 | 28.04 | 28.03 | 6.58% | 2,289,679 |
| Jan 9, 2026 | 25.23 | 26.37 | 24.92 | 26.31 | 26.30 | 6.09% | 2,068,070 |
| Jan 8, 2026 | 23.72 | 24.93 | 23.63 | 24.80 | 24.79 | -0.20% | 1,891,747 |
| Jan 7, 2026 | 24.35 | 24.98 | 23.14 | 24.85 | 24.84 | -3.79% | 3,303,170 |
| Jan 6, 2026 | 23.66 | 25.85 | 23.38 | 25.83 | 25.82 | 10.06% | 2,900,268 |
| Jan 5, 2026 | 22.86 | 24.89 | 22.81 | 23.47 | 23.46 | 6.39% | 3,345,299 |
| Jan 2, 2026 | 23.34 | 23.70 | 21.36 | 22.06 | 22.05 | -3.67% | 2,837,737 |
| Dec 31, 2025 | 22.66 | 23.56 | 22.56 | 22.90 | 22.89 | -1.29% | 1,949,996 |
| Dec 30, 2025 | 23.53 | 23.76 | 23.00 | 23.20 | 23.19 | 1.35% | 2,126,735 |
| Dec 29, 2025 | 22.79 | 23.45 | 22.18 | 22.89 | 22.88 | -2.72% | 2,693,499 |
| Dec 24, 2025 | 23.72 | 23.72 | 22.95 | 23.53 | 23.52 | -1.05% | 987,944 |
| Dec 23, 2025 | 24.45 | 24.48 | 23.03 | 23.78 | 23.77 | -1.29% | 2,170,812 |
| Dec 22, 2025 | 23.89 | 24.61 | 23.75 | 24.09 | 24.08 | 4.33% | 2,201,058 |
| Dec 19, 2025 | 22.31 | 23.51 | 22.31 | 23.09 | 23.08 | 3.78% | 4,246,972 |
| Dec 18, 2025 | 22.30 | 23.06 | 22.10 | 22.25 | 22.24 | -1.42% | 2,868,470 |
| Dec 17, 2025 | 23.24 | 23.41 | 22.33 | 22.57 | 22.56 | 0.13% | 2,456,276 |
| Dec 16, 2025 | 21.88 | 22.73 | 21.73 | 22.54 | 22.53 | 2.04% | 1,998,815 |
| Dec 15, 2025 | 22.72 | 22.80 | 21.63 | 22.09 | 22.08 | 0.78% | 1,721,011 |
| Dec 12, 2025 | 23.86 | 23.86 | 21.64 | 21.92 | 21.91 | -5.31% | 2,647,846 |
| Dec 11, 2025 | 22.01 | 23.67 | 21.90 | 23.15 | 23.14 | 6.93% | 3,174,348 |
| Dec 10, 2025 | 21.13 | 21.95 | 20.59 | 21.65 | 21.64 | 1.45% | 2,160,465 |
| Dec 9, 2025 | 20.02 | 21.52 | 19.94 | 21.34 | 21.33 | 7.18% | 2,058,263 |
| Dec 8, 2025 | 20.85 | 20.85 | 19.85 | 19.91 | 19.90 | -4.42% | 1,448,207 |
| Dec 5, 2025 | 21.50 | 21.91 | 20.72 | 20.83 | 20.82 | -0.71% | 1,817,551 |
| Dec 4, 2025 | 21.42 | 21.47 | 20.75 | 20.98 | 20.97 | -4.24% | 1,877,046 |
| Dec 3, 2025 | 22.16 | 22.71 | 21.83 | 21.91 | 21.90 | -1.26% | 2,621,651 |
| Dec 2, 2025 | 21.60 | 22.24 | 20.82 | 22.19 | 22.18 | 2.12% | 2,759,094 |
| Dec 1, 2025 | 21.60 | 22.33 | 21.43 | 21.73 | 21.72 | 2.99% | 3,467,663 |
| Nov 28, 2025 | 19.53 | 21.35 | 19.38 | 21.10 | 21.09 | 11.35% | 2,441,826 |
| Nov 27, 2025 | 18.85 | 19.01 | 18.65 | 18.95 | 18.94 | -0.11% | 395,601 |
| Nov 26, 2025 | 17.73 | 19.18 | 17.52 | 18.97 | 18.96 | 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 |