First Majestic Silver Corp. (TSX:AG)
Canada
· Delayed Price · Currency is CAD 26.66
-1.33 (-4.75%)
Apr 28, 2026, 4:00 PM EST
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.26 | 27.45 | 26.38 | 26.66 | 26.66 | -4.75% | 1,823,495 |
| Apr 27, 2026 | 27.79 | 28.00 | 27.05 | 27.99 | 27.99 | -0.29% | 1,328,885 |
| Apr 24, 2026 | 27.94 | 28.28 | 27.39 | 28.07 | 28.07 | 1.23% | 1,001,384 |
| Apr 23, 2026 | 28.11 | 28.24 | 26.66 | 27.73 | 27.73 | -2.84% | 982,369 |
| Apr 22, 2026 | 28.28 | 28.85 | 27.69 | 28.54 | 28.54 | 3.93% | 1,040,775 |
| Apr 21, 2026 | 29.00 | 29.15 | 27.40 | 27.46 | 27.46 | -6.73% | 2,040,283 |
| Apr 20, 2026 | 29.04 | 29.51 | 28.55 | 29.44 | 29.44 | -0.14% | 2,802,481 |
| Apr 17, 2026 | 29.85 | 31.20 | 29.36 | 29.48 | 29.48 | 2.15% | 2,410,464 |
| Apr 16, 2026 | 29.20 | 29.56 | 28.70 | 28.86 | 28.86 | -0.79% | 1,525,958 |
| Apr 15, 2026 | 29.27 | 29.79 | 28.65 | 29.09 | 29.09 | -1.89% | 1,333,186 |
| Apr 14, 2026 | 29.11 | 29.89 | 28.92 | 29.65 | 29.65 | 3.31% | 1,328,106 |
| Apr 13, 2026 | 28.05 | 28.77 | 27.85 | 28.70 | 28.70 | 0.74% | 1,686,732 |
| Apr 10, 2026 | 28.87 | 29.06 | 28.25 | 28.49 | 28.49 | -0.14% | 1,384,155 |
| Apr 9, 2026 | 29.30 | 29.57 | 27.73 | 28.53 | 28.53 | -1.31% | 1,574,360 |
| Apr 8, 2026 | 32.01 | 32.20 | 28.46 | 28.91 | 28.91 | -2.30% | 1,982,227 |
| Apr 7, 2026 | 29.63 | 29.98 | 28.59 | 29.59 | 29.59 | -0.67% | 1,407,302 |
| Apr 6, 2026 | 30.13 | 30.60 | 29.53 | 29.79 | 29.79 | -2.10% | 862,474 |
| Apr 2, 2026 | 28.38 | 31.00 | 28.38 | 30.43 | 30.43 | -1.10% | 1,770,970 |
| Apr 1, 2026 | 30.34 | 31.73 | 29.89 | 30.77 | 30.77 | 3.19% | 1,674,741 |
| Mar 31, 2026 | 28.34 | 30.16 | 28.30 | 29.82 | 29.82 | 9.03% | 1,629,612 |
| Mar 30, 2026 | 29.37 | 29.49 | 26.85 | 27.35 | 27.35 | -4.67% | 1,761,242 |
| Mar 27, 2026 | 26.57 | 28.93 | 26.52 | 28.69 | 28.69 | 7.21% | 2,297,552 |
| Mar 26, 2026 | 27.57 | 28.60 | 26.71 | 26.76 | 26.76 | -6.99% | 1,480,717 |
| Mar 25, 2026 | 29.33 | 29.40 | 28.16 | 28.77 | 28.77 | 4.09% | 1,820,296 |
| Mar 24, 2026 | 26.31 | 27.96 | 26.21 | 27.64 | 27.64 | 5.02% | 1,724,442 |
| Mar 23, 2026 | 25.00 | 26.87 | 24.95 | 26.32 | 26.32 | 5.03% | 1,939,649 |
| Mar 20, 2026 | 25.92 | 26.09 | 24.53 | 25.06 | 25.06 | -3.65% | 8,656,128 |
| Mar 19, 2026 | 25.10 | 26.20 | 24.63 | 26.01 | 26.01 | -6.71% | 2,574,886 |
| Mar 18, 2026 | 28.76 | 28.90 | 27.50 | 27.88 | 27.88 | -6.22% | 1,950,120 |
| Mar 17, 2026 | 30.47 | 31.06 | 29.35 | 29.73 | 29.73 | -2.17% | 1,562,019 |
| Mar 16, 2026 | 30.58 | 31.65 | 29.35 | 30.39 | 30.39 | -1.84% | 2,014,793 |
| Mar 13, 2026 | 33.48 | 33.48 | 30.81 | 30.96 | 30.96 | -7.88% | 2,038,614 |
| Mar 12, 2026 | 34.93 | 34.93 | 33.33 | 33.61 | 33.61 | -3.72% | 1,451,436 |
| Mar 11, 2026 | 35.53 | 35.70 | 33.88 | 34.91 | 34.91 | -3.75% | 1,658,591 |
| Mar 10, 2026 | 36.64 | 37.44 | 36.07 | 36.27 | 36.27 | 2.26% | 1,141,345 |
| Mar 9, 2026 | 33.98 | 35.52 | 32.50 | 35.47 | 35.47 | 1.14% | 2,211,766 |
| 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 |