First Majestic Silver Corp. AG.TO
19.50 CAD -0.47 (-2.35%)
As ofNov 13, 2026, 4:00 PM EST
19.45 Day range 20.19
15.15 52-week range 43.69
- YTD
- -14.85%
- 1 year
- +13.77%
AG.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.93 | 20.19 | 19.45 | 19.50 | -0.47 | -2.35% | 1,516,673 |
| Nov 12, 2026 | 20.26 | 20.71 | 19.88 | 19.97 | -1.09 | -5.18% | 1,608,200 |
| Nov 11, 2026 | 21.40 | 21.67 | 21.04 | 21.06 | -0.18 | -0.85% | 1,217,700 |
| Nov 10, 2026 | 21.46 | 21.88 | 21.00 | 21.24 | -1.17 | -5.22% | 1,989,900 |
| Nov 9, 2026 | 22.21 | 22.72 | 22.02 | 22.41 | +1.02 | +4.77% | 1,704,200 |
| Nov 6, 2026 | 20.65 | 21.49 | 20.47 | 21.39 | +0.55 | +2.64% | 1,946,700 |
| Nov 5, 2026 | 22.00 | 22.44 | 20.03 | 20.84 | -0.67 | -3.11% | 1,727,900 |
| Nov 4, 2026 | 20.91 | 21.57 | 20.66 | 21.51 | +1.74 | +8.80% | 1,855,300 |
| Nov 3, 2026 | 19.97 | 20.15 | 19.63 | 19.77 | -0.27 | -1.35% | 1,095,800 |
| Nov 2, 2026 | 20.43 | 20.93 | 19.97 | 20.04 | +0.12 | +0.60% | 1,724,800 |
| Oct 30, 2026 | 20.34 | 20.34 | 19.45 | 19.92 | -1.52 | -7.09% | 3,712,900 |
| Oct 29, 2026 | 21.49 | 21.69 | 21.19 | 21.44 | -0.63 | -2.85% | 1,254,400 |
| Oct 28, 2026 | 21.80 | 22.12 | 21.60 | 22.07 | +0.12 | +0.55% | 2,813,500 |
| Oct 27, 2026 | 21.01 | 21.99 | 20.95 | 21.95 | +1.14 | +5.48% | 1,686,600 |
| Oct 26, 2026 | 20.80 | 21.03 | 20.30 | 20.81 | +0.15 | +0.73% | 1,220,800 |
| Oct 23, 2026 | 21.02 | 21.09 | 20.21 | 20.66 | -0.53 | -2.50% | 1,724,000 |
| Oct 22, 2026 | 21.55 | 21.74 | 21.05 | 21.19 | -1.42 | -6.28% | 1,391,300 |
| Oct 21, 2026 | 22.66 | 22.80 | 22.29 | 22.61 | +0.13 | +0.58% | 1,423,200 |
| Oct 20, 2026 | 22.11 | 23.24 | 21.89 | 22.48 | -0.05 | -0.22% | 1,095,400 |
| Oct 19, 2026 | 22.52 | 22.77 | 22.39 | 22.53 | -0.08 | -0.35% | 1,082,700 |
| Oct 16, 2026 | 22.64 | 23.18 | 22.40 | 22.61 | -0.18 | -0.79% | 1,179,200 |
| Oct 15, 2026 | 22.12 | 22.85 | 21.55 | 22.79 | +1.09 | +5.02% | 1,311,900 |
| Oct 14, 2026 | 22.44 | 22.73 | 21.33 | 21.70 | -1.52 | -6.55% | 1,801,600 |
| Oct 13, 2026 | 24.22 | 24.22 | 23.14 | 23.22 | -1.42 | -5.76% | 1,860,200 |
| Oct 9, 2026 | 24.66 | 24.94 | 24.35 | 24.64 | +0.50 | +2.07% | 2,140,600 |
| Oct 8, 2026 | 23.64 | 24.19 | 23.60 | 24.14 | +0.39 | +1.64% | 2,462,900 |
| Oct 7, 2026 | 24.00 | 24.17 | 23.46 | 23.75 | -1.21 | -4.85% | 1,911,800 |
| Oct 6, 2026 | 25.12 | 25.27 | 24.50 | 24.96 | -0.01 | -0.04% | 1,410,800 |
| Oct 5, 2026 | 25.35 | 25.35 | 24.41 | 24.97 | -0.21 | -0.83% | 1,300,100 |
| Oct 2, 2026 | 25.59 | 25.70 | 24.87 | 25.18 | +0.06 | +0.24% | 1,501,400 |
| Oct 1, 2026 | 25.15 | 25.49 | 24.87 | 25.12 | -0.06 | -0.24% | 1,878,400 |
| Sep 30, 2026 | 25.73 | 25.84 | 25.15 | 25.18 | -0.45 | -1.76% | 1,404,700 |
| Sep 29, 2026 | 25.70 | 25.70 | 24.99 | 25.63 | +0.19 | +0.75% | 1,399,900 |
| Sep 28, 2026 | 25.29 | 25.88 | 24.96 | 25.44 | -1.47 | -5.46% | 1,700,700 |
| Sep 25, 2026 | 26.50 | 27.03 | 26.19 | 26.91 | +0.40 | +1.51% | 1,093,700 |
| Sep 24, 2026 | 26.57 | 26.70 | 26.00 | 26.51 | -0.36 | -1.34% | 1,160,600 |
| Sep 23, 2026 | 27.65 | 27.83 | 26.65 | 26.87 | -1.73 | -6.05% | 1,470,700 |
| Sep 22, 2026 | 27.25 | 28.75 | 27.04 | 28.60 | +1.47 | +5.42% | 1,959,400 |
| Sep 21, 2026 | 28.03 | 28.11 | 26.66 | 27.13 | -1.06 | -3.76% | 2,410,900 |
| Sep 18, 2026 | 27.67 | 28.74 | 27.00 | 28.19 | +0.95 | +3.49% | 8,369,700 |
| Sep 17, 2026 | 27.00 | 27.48 | 26.55 | 27.24 | +1.63 | +6.36% | 1,387,200 |
| Sep 16, 2026 | 26.73 | 26.73 | 25.10 | 25.61 | -0.35 | -1.35% | 1,722,900 |
| Sep 15, 2026 | 26.26 | 26.60 | 25.44 | 25.96 | -0.18 | -0.69% | 1,094,800 |
| Sep 14, 2026 | 26.09 | 26.51 | 25.67 | 26.14 | -0.97 | -3.58% | 1,328,700 |
| Sep 11, 2026 | 28.44 | 28.75 | 26.93 | 27.11 | -0.76 | -2.73% | 1,461,700 |
| Sep 10, 2026 | 27.89 | 28.44 | 27.61 | 27.87 | -1.39 | -4.75% | 1,938,600 |
| Sep 9, 2026 | 29.20 | 29.60 | 28.83 | 29.26 | +0.64 | +2.24% | 1,997,600 |
| Sep 8, 2026 | 28.85 | 29.25 | 28.57 | 28.62 | -0.35 | -1.21% | 949,100 |
| Sep 4, 2026 | 28.76 | 29.36 | 28.41 | 28.97 | -0.56 | -1.90% | 915,800 |
| Sep 3, 2026 | 30.33 | 30.38 | 28.91 | 29.53 | +0.20 | +0.68% | 1,517,200 |
| Sep 2, 2026 | 28.38 | 29.35 | 28.38 | 29.33 | +1.70 | +6.15% | 1,719,000 |
| Sep 1, 2026 | 27.42 | 28.85 | 27.14 | 27.63 | -0.97 | -3.39% | 1,818,800 |
| Aug 31, 2026 | 28.75 | 28.75 | 28.02 | 28.60 | -0.26 | -0.90% | 3,359,400 |
| Aug 28, 2026 | 30.67 | 30.69 | 28.36 | 28.86 | -1.25 | -4.15% | 2,633,000 |
| Aug 27, 2026 | 29.10 | 30.29 | 29.02 | 30.11 | +0.97 | +3.33% | 1,474,700 |
| Aug 26, 2026 | 28.79 | 29.54 | 28.74 | 29.14 | -0.21 | -0.72% | 1,175,000 |
| Aug 25, 2026 | 28.10 | 29.42 | 28.07 | 29.35 | +0.47 | +1.63% | 1,285,600 |
| Aug 24, 2026 | 29.47 | 29.74 | 28.42 | 28.88 | -0.19 | -0.65% | 1,175,200 |
| Aug 21, 2026 | 30.00 | 30.24 | 28.98 | 29.07 | -0.14 | -0.48% | 1,494,300 |
| Aug 20, 2026 | 28.28 | 29.89 | 28.25 | 29.21 | +0.42 | +1.46% | 1,369,300 |
| Aug 19, 2026 | 27.38 | 28.83 | 27.25 | 28.79 | +3.10 | +12.07% | 3,076,200 |
| Aug 18, 2026 | 26.34 | 26.65 | 25.67 | 25.69 | -1.49 | -5.48% | 1,392,600 |
| Aug 17, 2026 | 26.93 | 27.65 | 26.61 | 27.18 | +0.43 | +1.61% | 1,215,900 |
| Aug 14, 2026 | 26.65 | 27.42 | 26.59 | 26.75 | +0.57 | +2.18% | 1,310,700 |
64 days, newest first. Daily bars as drawn on the AG.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.