First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
15.06
+0.04 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.49 | 15.82 | 14.97 | 15.06 | 15.06 | 0.27% | 17,454,659 |
| Dec 4, 2025 | 15.31 | 15.39 | 14.84 | 15.02 | 15.02 | -4.27% | 18,270,044 |
| Dec 3, 2025 | 15.94 | 16.28 | 15.64 | 15.69 | 15.69 | -1.38% | 18,690,875 |
| Dec 2, 2025 | 15.40 | 15.91 | 14.88 | 15.91 | 15.91 | 2.51% | 21,614,997 |
| Dec 1, 2025 | 15.62 | 15.99 | 15.34 | 15.52 | 15.52 | 1.90% | 26,319,453 |
| Nov 28, 2025 | 13.99 | 15.26 | 13.85 | 15.23 | 15.23 | 12.73% | 19,412,733 |
| Nov 26, 2025 | 12.56 | 13.67 | 12.43 | 13.51 | 13.51 | 8.86% | 18,795,059 |
| Nov 25, 2025 | 12.03 | 12.67 | 12.01 | 12.41 | 12.41 | 2.90% | 13,910,798 |
| Nov 24, 2025 | 11.22 | 12.09 | 11.18 | 12.06 | 12.06 | 8.45% | 9,301,649 |
| Nov 21, 2025 | 10.95 | 11.23 | 10.72 | 11.12 | 11.12 | 0.91% | 14,768,655 |
| Nov 20, 2025 | 11.90 | 12.09 | 10.96 | 11.02 | 11.02 | -6.93% | 16,170,852 |
| Nov 19, 2025 | 12.01 | 12.40 | 11.61 | 11.84 | 11.84 | 1.20% | 12,189,878 |
| Nov 18, 2025 | 11.63 | 11.86 | 11.38 | 11.70 | 11.70 | 1.30% | 10,246,558 |
| Nov 17, 2025 | 11.86 | 12.07 | 11.34 | 11.55 | 11.55 | -3.83% | 12,138,491 |
| Nov 14, 2025 | 11.41 | 12.24 | 11.32 | 12.01 | 12.01 | -1.72% | 12,197,904 |
| Nov 13, 2025 | 12.68 | 12.70 | 11.96 | 12.22 | 12.21 | -2.78% | 15,430,900 |
| Nov 12, 2025 | 12.10 | 12.82 | 11.95 | 12.57 | 12.56 | 5.28% | 22,623,757 |
| Nov 11, 2025 | 12.02 | 12.04 | 11.60 | 11.94 | 11.93 | 0.51% | 11,696,016 |
| Nov 10, 2025 | 12.00 | 12.14 | 11.68 | 11.88 | 11.87 | 4.12% | 17,749,301 |
| Nov 7, 2025 | 10.99 | 11.43 | 10.81 | 11.41 | 11.41 | 4.68% | 13,923,683 |
| Nov 6, 2025 | 10.80 | 11.36 | 10.77 | 10.90 | 10.90 | 2.16% | 15,731,992 |
| Nov 5, 2025 | 11.21 | 11.32 | 10.19 | 10.67 | 10.67 | -7.70% | 27,183,387 |
| Nov 4, 2025 | 11.92 | 12.08 | 11.47 | 11.56 | 11.56 | -7.67% | 22,894,242 |
| Nov 3, 2025 | 12.74 | 12.86 | 12.29 | 12.52 | 12.51 | -1.96% | 11,824,631 |
| Oct 31, 2025 | 12.94 | 12.99 | 12.55 | 12.77 | 12.76 | -1.92% | 15,381,767 |
| Oct 30, 2025 | 12.60 | 13.13 | 12.50 | 13.02 | 13.01 | 3.01% | 13,795,052 |
| Oct 29, 2025 | 13.12 | 13.14 | 12.49 | 12.64 | 12.63 | -0.86% | 18,078,329 |
| Oct 28, 2025 | 12.24 | 12.83 | 12.15 | 12.75 | 12.74 | 2.49% | 14,060,672 |
| Oct 27, 2025 | 12.27 | 12.62 | 11.97 | 12.44 | 12.43 | -3.12% | 18,752,225 |
| Oct 24, 2025 | 12.70 | 13.04 | 12.69 | 12.84 | 12.83 | -0.39% | 13,643,815 |
| Oct 23, 2025 | 13.06 | 13.11 | 12.79 | 12.89 | 12.88 | 1.82% | 12,674,141 |
| Oct 22, 2025 | 12.28 | 12.89 | 12.28 | 12.66 | 12.65 | -0.71% | 19,538,672 |
| Oct 21, 2025 | 13.01 | 13.19 | 12.61 | 12.75 | 12.74 | -11.21% | 25,632,585 |
| Oct 20, 2025 | 14.42 | 14.45 | 13.99 | 14.36 | 14.35 | 2.35% | 16,363,768 |
| Oct 17, 2025 | 14.76 | 15.01 | 13.66 | 14.03 | 14.02 | -8.48% | 28,054,961 |
| Oct 16, 2025 | 15.06 | 15.69 | 14.84 | 15.33 | 15.32 | 3.09% | 32,606,486 |
| Oct 15, 2025 | 14.09 | 14.90 | 14.00 | 14.87 | 14.86 | 7.68% | 21,677,635 |
| Oct 14, 2025 | 13.48 | 14.33 | 13.37 | 13.81 | 13.80 | -1.36% | 20,828,616 |
| Oct 13, 2025 | 14.08 | 14.20 | 13.87 | 14.00 | 13.99 | 5.74% | 20,502,035 |
| Oct 10, 2025 | 14.25 | 14.26 | 13.13 | 13.24 | 13.23 | -3.64% | 27,355,899 |
| Oct 9, 2025 | 14.55 | 14.73 | 13.48 | 13.74 | 13.73 | -2.76% | 34,527,982 |
| Oct 8, 2025 | 13.31 | 14.18 | 13.17 | 14.13 | 14.12 | 11.35% | 33,955,920 |
| Oct 7, 2025 | 12.84 | 12.93 | 12.51 | 12.69 | 12.68 | -1.17% | 20,136,446 |
| Oct 6, 2025 | 12.51 | 13.55 | 12.51 | 12.84 | 12.83 | 6.03% | 26,497,907 |
| Oct 3, 2025 | 12.26 | 12.54 | 12.01 | 12.11 | 12.10 | 0.41% | 23,311,920 |
| Oct 2, 2025 | 12.50 | 12.50 | 11.61 | 12.06 | 12.05 | -1.63% | 24,038,639 |
| Oct 1, 2025 | 12.38 | 13.00 | 12.14 | 12.26 | 12.25 | -0.24% | 24,853,679 |
| Sep 30, 2025 | 11.82 | 12.69 | 11.60 | 12.29 | 12.28 | -0.97% | 25,643,672 |
| Sep 29, 2025 | 12.64 | 12.67 | 12.32 | 12.41 | 12.40 | 2.22% | 24,881,048 |
| Sep 26, 2025 | 11.85 | 12.54 | 11.74 | 12.14 | 12.13 | 4.03% | 25,712,025 |
| Sep 25, 2025 | 11.58 | 11.69 | 11.39 | 11.67 | 11.67 | 2.28% | 26,786,239 |
| Sep 24, 2025 | 11.98 | 12.10 | 11.38 | 11.41 | 11.41 | -3.31% | 18,150,606 |
| Sep 23, 2025 | 12.28 | 12.67 | 11.73 | 11.80 | 11.79 | -2.80% | 31,686,000 |
| Sep 22, 2025 | 11.06 | 12.16 | 10.91 | 12.14 | 12.13 | 14.31% | 39,456,919 |
| Sep 19, 2025 | 10.03 | 10.66 | 10.01 | 10.62 | 10.62 | 6.84% | 32,975,096 |
| Sep 18, 2025 | 10.03 | 10.13 | 9.68 | 9.94 | 9.94 | -1.09% | 17,082,551 |
| Sep 17, 2025 | 10.05 | 10.54 | 9.94 | 10.05 | 10.05 | -3.09% | 21,396,619 |
| Sep 16, 2025 | 10.82 | 10.90 | 10.34 | 10.37 | 10.37 | -3.89% | 20,711,976 |
| Sep 15, 2025 | 10.54 | 10.85 | 10.42 | 10.79 | 10.79 | 2.37% | 19,056,461 |
| Sep 12, 2025 | 10.64 | 10.83 | 10.44 | 10.54 | 10.54 | 1.44% | 25,785,709 |
| Sep 11, 2025 | 9.30 | 10.40 | 9.30 | 10.39 | 10.39 | 10.18% | 43,309,889 |
| Sep 10, 2025 | 9.20 | 9.45 | 9.06 | 9.43 | 9.43 | 3.17% | 19,208,331 |
| Sep 9, 2025 | 9.47 | 9.47 | 9.10 | 9.14 | 9.14 | -3.18% | 17,982,418 |
| Sep 8, 2025 | 9.32 | 9.57 | 9.22 | 9.44 | 9.44 | 3.17% | 21,651,107 |
| Sep 5, 2025 | 9.35 | 9.52 | 9.04 | 9.15 | 9.15 | 0.88% | 20,386,125 |
| Sep 4, 2025 | 9.33 | 9.49 | 9.04 | 9.07 | 9.07 | -4.22% | 22,595,493 |
| Sep 3, 2025 | 9.72 | 9.83 | 9.28 | 9.47 | 9.47 | -1.46% | 24,107,956 |
| Sep 2, 2025 | 9.40 | 9.62 | 9.00 | 9.61 | 9.61 | 5.14% | 35,277,827 |
| Aug 29, 2025 | 8.93 | 9.33 | 8.90 | 9.14 | 9.14 | 2.01% | 22,850,684 |
| Aug 28, 2025 | 9.21 | 9.29 | 8.87 | 8.96 | 8.95 | -1.32% | 17,824,559 |
| Aug 27, 2025 | 8.93 | 9.09 | 8.72 | 9.08 | 9.07 | 0.78% | 10,549,753 |
| Aug 26, 2025 | 8.90 | 9.17 | 8.90 | 9.01 | 9.00 | 1.12% | 14,697,097 |
| Aug 25, 2025 | 8.99 | 9.09 | 8.83 | 8.91 | 8.90 | -1.00% | 14,184,852 |
| Aug 22, 2025 | 8.61 | 9.14 | 8.54 | 9.00 | 8.99 | 3.33% | 24,493,634 |
| Aug 21, 2025 | 8.51 | 8.84 | 8.51 | 8.71 | 8.70 | 2.11% | 11,117,140 |
| Aug 20, 2025 | 8.45 | 8.59 | 8.39 | 8.53 | 8.52 | 2.03% | 11,733,203 |
| Aug 19, 2025 | 8.76 | 8.92 | 8.34 | 8.36 | 8.35 | -5.00% | 14,596,207 |
| Aug 18, 2025 | 9.05 | 9.15 | 8.56 | 8.80 | 8.79 | -0.56% | 15,025,798 |
| Aug 15, 2025 | 8.90 | 9.12 | 8.61 | 8.85 | 8.84 | -0.11% | 21,741,831 |
| Aug 14, 2025 | 8.67 | 9.38 | 8.50 | 8.86 | 8.85 | -0.89% | 25,282,943 |
| Aug 13, 2025 | 9.04 | 9.06 | 8.79 | 8.94 | 8.93 | -0.11% | 15,672,260 |
| Aug 12, 2025 | 8.76 | 8.96 | 8.68 | 8.95 | 8.94 | 2.40% | 11,805,218 |
| Aug 11, 2025 | 8.34 | 8.81 | 8.28 | 8.74 | 8.73 | 1.51% | 15,750,403 |
| Aug 8, 2025 | 8.78 | 8.84 | 8.49 | 8.61 | 8.60 | -1.37% | 14,497,535 |
| Aug 7, 2025 | 8.65 | 8.82 | 8.46 | 8.73 | 8.72 | 4.18% | 18,728,469 |
| Aug 6, 2025 | 8.37 | 8.47 | 8.31 | 8.38 | 8.37 | 0.36% | 10,253,380 |
| Aug 5, 2025 | 8.18 | 8.43 | 8.03 | 8.35 | 8.34 | 1.95% | 13,906,054 |
| Aug 4, 2025 | 7.97 | 8.20 | 7.97 | 8.19 | 8.18 | 4.60% | 8,155,989 |
| Aug 1, 2025 | 8.05 | 8.15 | 7.74 | 7.83 | 7.82 | -1.51% | 16,716,206 |
| Jul 31, 2025 | 8.02 | 8.13 | 7.87 | 7.95 | 7.94 | -1.73% | 12,473,696 |
| Jul 30, 2025 | 8.25 | 8.42 | 7.98 | 8.09 | 8.08 | -3.58% | 16,796,695 |
| Jul 29, 2025 | 8.33 | 8.41 | 8.17 | 8.39 | 8.38 | 0.48% | 11,532,712 |
| Jul 28, 2025 | 8.44 | 8.49 | 8.14 | 8.35 | 8.34 | -2.57% | 13,195,239 |
| Jul 25, 2025 | 8.58 | 8.72 | 8.35 | 8.57 | 8.56 | -1.15% | 15,165,439 |
| Jul 24, 2025 | 8.65 | 8.82 | 8.59 | 8.67 | 8.66 | -1.70% | 10,157,578 |
| Jul 23, 2025 | 8.81 | 9.00 | 8.69 | 8.82 | 8.81 | -0.34% | 15,981,414 |
| Jul 22, 2025 | 8.75 | 8.88 | 8.55 | 8.85 | 8.84 | 1.84% | 14,094,353 |
| Jul 21, 2025 | 8.54 | 8.83 | 8.50 | 8.69 | 8.68 | 4.95% | 14,698,632 |
| Jul 18, 2025 | 8.61 | 8.61 | 8.24 | 8.28 | 8.27 | -2.36% | 16,485,176 |
| Jul 17, 2025 | 8.58 | 8.61 | 8.39 | 8.48 | 8.47 | -1.85% | 13,831,234 |