NYSE : AG
First Majestic Silver Corp. — Price history
Materials · Silver · Canada
Last price 14.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Majestic Silver Corp. (AG) closed at 14.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.64 | 14.98 | 14.26 | 14.32 | 10,752,958 | +0.42% |
| 2026-10-30 | 14.5 | 14.54 | 13.93 | 14.26 | 12,073,019 | -6.98% |
| 2026-10-29 | 15.39 | 15.515 | 15.14 | 15.33 | 7,089,656 | -2.97% |
| 2026-10-28 | 15.51 | 15.81 | 15.38 | 15.8 | 10,650,957 | +1.02% |
| 2026-10-27 | 14.97 | 15.66 | 14.93 | 15.64 | 9,134,765 | +5.32% |
| 2026-10-26 | 14.89 | 14.985 | 14.44 | 14.85 | 8,228,298 | +0.54% |
| 2026-10-23 | 14.96 | 15.08 | 14.45 | 14.77 | 10,198,505 | -2.31% |
| 2026-10-22 | 15.34 | 15.495 | 15.02 | 15.12 | 9,854,454 | -6.03% |
| 2026-10-21 | 16.1 | 16.215 | 15.86 | 16.09 | 7,612,993 | +0.63% |
| 2026-10-20 | 15.69 | 16.55 | 15.59 | 15.99 | 8,913,570 | +0.06% |
| 2026-10-19 | 15.97 | 16.18 | 15.855 | 15.98 | 8,388,101 | +0.00% |
| 2026-10-16 | 15.96 | 16.4 | 15.82 | 15.98 | 9,333,869 | -0.68% |
| 2026-10-15 | 15.49 | 16.11 | 15.17 | 16.09 | 9,575,543 | +5.51% |
| 2026-10-14 | 15.77 | 15.94 | 14.96 | 15.25 | 14,232,976 | -6.61% |
| 2026-10-13 | 16.98 | 17.02 | 16.275 | 16.33 | 7,248,925 | -3.88% |
| 2026-10-12 | 17.03 | 17.12 | 16.875 | 16.99 | 4,481,441 | -1.68% |
| 2026-10-09 | 17.3 | 17.48 | 17.067 | 17.28 | 9,325,748 | +1.77% |
| 2026-10-08 | 16.58 | 17.015 | 16.545 | 16.98 | 12,544,577 | +1.98% |
| 2026-10-07 | 16.8 | 16.96 | 16.44 | 16.65 | 10,383,922 | -5.07% |
| 2026-10-06 | 17.63 | 17.785 | 17.19 | 17.54 | 9,065,168 | +0.17% |
| 2026-10-05 | 17.82 | 17.82 | 17.11 | 17.51 | 7,553,076 | -0.91% |
| 2026-10-02 | 17.99 | 18.07 | 17.44 | 17.67 | 8,791,240 | +0.06% |
| 2026-10-01 | 17.66 | 17.905 | 17.45 | 17.66 | 8,244,323 | -0.17% |
| 2026-09-30 | 18.14 | 18.22 | 17.67 | 17.69 | 9,000,689 | -2.16% |
| 2026-09-29 | 18.04 | 18.11 | 17.6 | 18.08 | 10,936,761 | +0.72% |
| 2026-09-28 | 17.86 | 18.27 | 17.61 | 17.95 | 9,975,554 | -5.58% |
| 2026-09-25 | 18.76 | 19.12 | 18.505 | 19.01 | 5,949,490 | +1.33% |
| 2026-09-24 | 18.85 | 18.895 | 18.38 | 18.76 | 8,603,413 | -1.52% |
| 2026-09-23 | 19.62 | 19.72 | 18.89 | 19.05 | 10,018,503 | -6.25% |
| 2026-09-22 | 19.37 | 20.45 | 19.24 | 20.32 | 9,524,485 | +5.23% |
| 2026-09-21 | 19.96 | 20.09 | 19.02 | 19.31 | 9,642,607 | -2.67% |
| 2026-09-18 | 19.71 | 19.95 | 19.27 | 19.84 | 10,646,919 | +1.80% |
| 2026-09-17 | 19.25 | 19.64 | 18.965 | 19.49 | 7,550,578 | +6.33% |
| 2026-09-16 | 19.06 | 19.18 | 17.93 | 18.33 | 11,514,326 | -1.66% |
| 2026-09-15 | 18.91 | 19.01 | 18.275 | 18.64 | 5,438,530 | -0.85% |
| 2026-09-14 | 18.82 | 19.07 | 18.43 | 18.8 | 9,218,285 | -3.89% |
| 2026-09-11 | 20.46 | 20.75 | 19.425 | 19.56 | 9,370,010 | -2.93% |
| 2026-09-10 | 20.14 | 20.585 | 19.92 | 20.15 | 8,963,772 | -4.86% |
| 2026-09-09 | 21.21 | 21.49 | 20.87 | 21.18 | 9,324,749 | +2.07% |
| 2026-09-08 | 20.99 | 21.22 | 20.72 | 20.75 | 6,627,821 | -1.05% |
| 2026-09-04 | 20.71 | 21.23 | 20.49 | 20.97 | 7,516,678 | -1.96% |
| 2026-09-03 | 22 | 22.029 | 20.96 | 21.39 | 10,011,924 | +0.90% |
| 2026-09-02 | 20.48 | 21.225 | 20.4 | 21.2 | 9,478,654 | +6.75% |
| 2026-09-01 | 19.73 | 20.765 | 19.55 | 19.86 | 12,144,903 | -3.55% |
| 2026-08-31 | 20.76 | 20.76 | 20.19 | 20.59 | 6,698,529 | -0.82% |
| 2026-08-28 | 22.15 | 22.19 | 20.375 | 20.76 | 14,928,383 | -4.51% |
| 2026-08-27 | 20.93 | 21.87 | 20.92 | 21.74 | 8,381,762 | +3.57% |
| 2026-08-26 | 20.63 | 21.308 | 20.63 | 20.99 | 6,746,685 | -1.18% |
| 2026-08-25 | 20.32 | 21.28 | 20.29 | 21.24 | 7,555,604 | +1.97% |
| 2026-08-24 | 21.3 | 21.52 | 20.52 | 20.83 | 9,057,860 | -1.23% |
| 2026-08-21 | 21.9 | 22.02 | 21.055 | 21.09 | 12,750,622 | -0.47% |
| 2026-08-20 | 20.55 | 21.685 | 20.51 | 21.19 | 11,855,849 | +1.63% |
| 2026-08-19 | 19.8 | 20.88 | 19.7 | 20.85 | 15,699,802 | +12.82% |
| 2026-08-18 | 19 | 19.22 | 18.47 | 18.48 | 8,167,106 | -5.57% |
| 2026-08-17 | 19.53 | 19.94 | 19.195 | 19.57 | 7,340,176 | +1.61% |
| 2026-08-14 | 19.23 | 19.768 | 19.12 | 19.26 | 9,340,395 | +2.64% |
| 2026-08-13 | 18.745 | 18.91 | 18.44 | 18.78 | 7,396,666 | -1.98% |
| 2026-08-12 | 19.77 | 19.83 | 18.96 | 19.16 | 10,246,653 | +1.05% |
| 2026-08-11 | 18.78 | 19.03 | 18.57 | 18.96 | 8,526,745 | +0.58% |
| 2026-08-10 | 18.33 | 19 | 18.28 | 18.85 | 10,739,570 | +2.45% |
| 2026-08-07 | 18.6 | 18.76 | 17.985 | 18.4 | 11,334,742 | +6.48% |
| 2026-08-06 | 17.33 | 17.64 | 17.06 | 17.28 | 8,858,887 | -1.87% |
| 2026-08-05 | 17.53 | 17.89 | 17.225 | 17.61 | 12,441,410 | +6.79% |
| 2026-08-04 | 16.36 | 16.745 | 16.19 | 16.49 | 12,531,658 | +5.03% |
| 2026-08-03 | 14.905 | 15.715 | 14.71 | 15.7 | 8,642,593 | +4.46% |
| 2026-07-31 | 15.26 | 15.41 | 14.83 | 15.03 | 12,865,223 | -4.21% |
| 2026-07-30 | 15.36 | 15.7 | 14.11 | 15.69 | 21,073,986 | +3.09% |
| 2026-07-29 | 15.52 | 15.88 | 14.92 | 15.22 | 13,814,487 | -3.00% |
| 2026-07-28 | 15.83 | 15.89 | 15.27 | 15.69 | 11,579,381 | -3.27% |
| 2026-07-27 | 16.39 | 16.54 | 15.795 | 16.22 | 9,420,637 | -0.55% |
| 2026-07-24 | 16.59 | 16.75 | 16.25 | 16.31 | 7,065,048 | -0.85% |
| 2026-07-23 | 16.595 | 16.79 | 16.04 | 16.45 | 9,767,872 | -4.97% |
| 2026-07-22 | 17.2 | 17.75 | 17.15 | 17.31 | 10,044,638 | +2.61% |
| 2026-07-21 | 16.4 | 16.89 | 16.22 | 16.87 | 10,073,227 | +6.44% |
| 2026-07-20 | 15.79 | 16.075 | 15.615 | 15.85 | 7,072,053 | +0.25% |
| 2026-07-17 | 15.46 | 16.085 | 15.33 | 15.81 | 10,970,739 | -0.44% |
| 2026-07-16 | 16.34 | 16.44 | 15.68 | 15.88 | 9,671,603 | -5.70% |
| 2026-07-15 | 17.05 | 17.18 | 16.22 | 16.84 | 9,341,739 | -0.53% |
| 2026-07-14 | 17.25 | 17.475 | 16.77 | 16.93 | 8,192,462 | +3.23% |
| 2026-07-13 | 16.605 | 16.72 | 16.18 | 16.4 | 7,639,145 | -3.24% |
| 2026-07-10 | 17.08 | 17.295 | 16.82 | 16.95 | 8,447,903 | -1.22% |
| 2026-07-09 | 16.35 | 17.435 | 16.17 | 17.16 | 14,156,015 | +8.61% |
| 2026-07-08 | 16 | 16.26 | 15.105 | 15.8 | 15,084,446 | -3.95% |
| 2026-07-07 | 17.02 | 17.22 | 16.135 | 16.45 | 8,493,270 | -4.97% |
| 2026-07-06 | 18.05 | 18.08 | 17.13 | 17.31 | 9,940,214 | -2.86% |
| 2026-07-02 | 17.67 | 18.28 | 17.32 | 17.82 | 12,626,471 | +4.58% |
| 2026-07-01 | 16.73 | 17.93 | 16.7 | 17.04 | 8,042,306 | +0.47% |
| 2026-06-30 | 16.85 | 17.26 | 16.58 | 16.96 | 7,675,559 | +0.89% |
| 2026-06-29 | 16.74 | 16.87 | 16.27 | 16.81 | 7,849,110 | -0.47% |
| 2026-06-26 | 16.73 | 17.375 | 16.62 | 16.89 | 10,773,364 | +2.36% |
| 2026-06-25 | 16.65 | 17.015 | 16.065 | 16.5 | 11,278,610 | +2.74% |
| 2026-06-24 | 15.8 | 16.44 | 15.67 | 16.06 | 14,515,436 | -2.67% |
| 2026-06-23 | 16.78 | 17.07 | 16.42 | 16.5 | 11,638,603 | -6.88% |
| 2026-06-22 | 17.74 | 18.25 | 17.45 | 17.72 | 11,321,442 | -1.56% |
| 2026-06-18 | 18.41 | 19.1 | 17.85 | 18 | 17,398,964 | -2.96% |
| 2026-06-17 | 19.31 | 19.995 | 18.52 | 18.55 | 14,874,334 | -4.48% |
| 2026-06-16 | 19.16 | 19.6 | 18.77 | 19.42 | 9,315,667 | +2.75% |
| 2026-06-15 | 19.05 | 19.56 | 18.59 | 18.9 | 13,619,186 | +7.08% |
| 2026-06-12 | 17.15 | 17.84 | 16.83 | 17.65 | 14,101,316 | +4.31% |
| 2026-06-11 | 15.735 | 16.95 | 15.62 | 16.92 | 16,669,699 | +7.70% |
| 2026-06-10 | 15.94 | 16.48 | 15.66 | 15.71 | 12,773,605 | -5.02% |
| 2026-06-09 | 17.36 | 17.43 | 15.66 | 16.54 | 17,423,448 | -3.67% |
| 2026-06-08 | 17.25 | 17.588 | 16.875 | 17.17 | 10,526,835 | +1.06% |
| 2026-06-05 | 19.055 | 19.055 | 16.83 | 16.99 | 21,347,833 | -14.06% |
| 2026-06-04 | 20.09 | 20.325 | 19.61 | 19.77 | 8,193,973 | +0.00% |
| 2026-06-03 | 20.39 | 20.544 | 19.71 | 19.77 | 9,798,074 | -5.81% |
| 2026-06-02 | 21.09 | 21.27 | 20.335 | 20.99 | 6,913,833 | +0.77% |
| 2026-06-01 | 20.46 | 21.06 | 19.79 | 20.83 | 9,819,502 | -1.19% |
| 2026-05-29 | 20.55 | 21.135 | 20.2 | 21.08 | 10,457,481 | +2.43% |
| 2026-05-28 | 19.45 | 20.895 | 19.195 | 20.58 | 10,192,239 | +4.63% |
| 2026-05-27 | 19.58 | 20.15 | 19.48 | 19.67 | 11,270,050 | -3.01% |
| 2026-05-26 | 19.81 | 20.31 | 19.59 | 20.28 | 10,090,104 | +4.27% |
| 2026-05-22 | 19.7 | 19.785 | 19.095 | 19.45 | 9,199,093 | -2.26% |
| 2026-05-21 | 19.38 | 20.37 | 19.25 | 19.9 | 9,356,253 | -0.20% |
| 2026-05-20 | 19.3 | 20.05 | 18.64 | 19.94 | 11,809,504 | +6.16% |
| 2026-05-19 | 19.47 | 19.55 | 18.63 | 18.8 | 16,817,167 | -4.71% |
| 2026-05-18 | 20.78 | 20.815 | 19.625 | 19.73 | 11,950,463 | -3.38% |
| 2026-05-15 | 21.36 | 21.4 | 20.01 | 20.42 | 18,246,007 | -9.89% |
| 2026-05-14 | 23.8 | 23.8 | 22.63 | 22.66 | 13,374,785 | -5.50% |
| 2026-05-13 | 24.09 | 24.485 | 23.08 | 23.98 | 17,824,020 | -0.95% |