First Majestic Silver Corp. AG
13.65 USD -0.34 (-2.43%)
Regular-session close
13.61 -0.04 -0.29%
After hours · Nov 13, 7:57 PM ET
13.63 Day range 14.19
11.02 52-week range 32.01
- YTD
- -18.07%
- 1 year
- +11.70%
AG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.02 | 14.19 | 13.63 | 13.65 | -0.34 | -2.43% | 9,456,478 |
| Nov 12, 2026 | 14.19 | 14.53 | 13.92 | 13.99 | -0.78 | -5.28% | 10,180,700 |
| Nov 11, 2026 | 15.07 | 15.22 | 14.76 | 14.77 | -0.17 | -1.14% | 11,095,300 |
| Nov 10, 2026 | 15.20 | 15.46 | 14.79 | 14.94 | -0.93 | -5.86% | 11,123,100 |
| Nov 9, 2026 | 15.80 | 16.10 | 15.60 | 15.87 | +0.71 | +4.68% | 11,215,800 |
| Nov 6, 2026 | 14.63 | 15.21 | 14.52 | 15.16 | +0.27 | +1.81% | 11,641,600 |
| Nov 5, 2026 | 15.82 | 16.03 | 14.31 | 14.89 | -0.50 | -3.25% | 18,120,600 |
| Nov 4, 2026 | 14.99 | 15.46 | 14.79 | 15.39 | +1.29 | +9.15% | 14,237,500 |
| Nov 3, 2026 | 14.30 | 14.41 | 14.01 | 14.10 | -0.22 | -1.54% | 11,468,900 |
| Nov 2, 2026 | 14.64 | 14.98 | 14.26 | 14.32 | +0.06 | +0.42% | 11,112,100 |
| Oct 30, 2026 | 14.50 | 14.54 | 13.93 | 14.26 | -1.07 | -6.98% | 12,073,000 |
| Oct 29, 2026 | 15.39 | 15.52 | 15.14 | 15.33 | -0.47 | -2.97% | 7,089,700 |
| Oct 28, 2026 | 15.51 | 15.81 | 15.38 | 15.80 | +0.16 | +1.02% | 10,648,100 |
| Oct 27, 2026 | 14.97 | 15.66 | 14.93 | 15.64 | +0.79 | +5.32% | 9,129,400 |
| Oct 26, 2026 | 14.89 | 14.99 | 14.44 | 14.85 | +0.08 | +0.54% | 8,228,300 |
| Oct 23, 2026 | 14.96 | 15.08 | 14.45 | 14.77 | -0.35 | -2.31% | 10,191,100 |
| Oct 22, 2026 | 15.34 | 15.50 | 15.02 | 15.12 | -0.97 | -6.03% | 9,854,500 |
| Oct 21, 2026 | 16.10 | 16.22 | 15.86 | 16.09 | +0.10 | +0.63% | 7,605,400 |
| Oct 20, 2026 | 15.69 | 16.55 | 15.59 | 15.99 | +0.01 | +0.06% | 8,913,600 |
| Oct 19, 2026 | 15.97 | 16.18 | 15.86 | 15.98 | 0.00 | 0.00% | 8,385,600 |
| Oct 16, 2026 | 15.96 | 16.40 | 15.82 | 15.98 | -0.11 | -0.68% | 10,546,100 |
| Oct 15, 2026 | 15.49 | 16.11 | 15.17 | 16.09 | +0.84 | +5.51% | 9,685,900 |
| Oct 14, 2026 | 15.77 | 15.94 | 14.96 | 15.25 | -1.08 | -6.61% | 14,523,000 |
| Oct 13, 2026 | 16.98 | 17.02 | 16.28 | 16.33 | -0.66 | -3.88% | 7,534,300 |
| Oct 12, 2026 | 17.03 | 17.12 | 16.88 | 16.99 | -0.29 | -1.68% | 4,492,700 |
| Oct 9, 2026 | 17.30 | 17.48 | 17.07 | 17.28 | +0.30 | +1.77% | 9,438,700 |
| Oct 8, 2026 | 16.58 | 17.02 | 16.55 | 16.98 | +0.33 | +1.98% | 13,338,300 |
| Oct 7, 2026 | 16.80 | 16.96 | 16.44 | 16.65 | -0.89 | -5.07% | 11,450,100 |
| Oct 6, 2026 | 17.63 | 17.79 | 17.19 | 17.54 | +0.03 | +0.17% | 9,494,900 |
| Oct 5, 2026 | 17.82 | 17.82 | 17.11 | 17.51 | -0.16 | -0.91% | 7,766,800 |
| Oct 2, 2026 | 17.99 | 18.07 | 17.44 | 17.67 | +0.01 | +0.06% | 9,151,400 |
| Oct 1, 2026 | 17.66 | 17.91 | 17.45 | 17.66 | -0.03 | -0.17% | 8,928,900 |
| Sep 30, 2026 | 18.14 | 18.22 | 17.67 | 17.69 | -0.39 | -2.16% | 9,085,900 |
| Sep 29, 2026 | 18.04 | 18.11 | 17.60 | 18.08 | +0.13 | +0.72% | 13,683,100 |
| Sep 28, 2026 | 17.86 | 18.27 | 17.61 | 17.95 | -1.06 | -5.58% | 10,087,800 |
| Sep 25, 2026 | 18.76 | 19.12 | 18.51 | 19.01 | +0.25 | +1.33% | 6,029,300 |
| Sep 24, 2026 | 18.85 | 18.90 | 18.38 | 18.76 | -0.29 | -1.52% | 8,719,700 |
| Sep 23, 2026 | 19.62 | 19.72 | 18.89 | 19.05 | -1.27 | -6.25% | 10,638,100 |
| Sep 22, 2026 | 19.37 | 20.45 | 19.24 | 20.32 | +1.01 | +5.23% | 10,034,600 |
| Sep 21, 2026 | 19.96 | 20.09 | 19.02 | 19.31 | -0.53 | -2.67% | 10,516,700 |
| Sep 18, 2026 | 19.71 | 19.95 | 19.27 | 19.84 | +0.35 | +1.80% | 12,018,400 |
| Sep 17, 2026 | 19.25 | 19.64 | 18.97 | 19.49 | +1.16 | +6.33% | 7,590,600 |
| Sep 16, 2026 | 19.06 | 19.18 | 17.93 | 18.33 | -0.31 | -1.66% | 11,636,400 |
| Sep 15, 2026 | 18.91 | 19.01 | 18.28 | 18.64 | -0.16 | -0.85% | 5,484,800 |
| Sep 14, 2026 | 18.82 | 19.07 | 18.43 | 18.80 | -0.76 | -3.89% | 9,375,400 |
| Sep 11, 2026 | 20.46 | 20.75 | 19.43 | 19.56 | -0.59 | -2.93% | 9,409,800 |
| Sep 10, 2026 | 20.14 | 20.59 | 19.92 | 20.15 | -1.03 | -4.86% | 9,077,600 |
| Sep 9, 2026 | 21.21 | 21.49 | 20.87 | 21.18 | +0.43 | +2.07% | 9,402,100 |
| Sep 8, 2026 | 20.99 | 21.22 | 20.72 | 20.75 | -0.22 | -1.05% | 6,689,200 |
| Sep 4, 2026 | 20.71 | 21.23 | 20.49 | 20.97 | -0.42 | -1.96% | 7,556,600 |
| Sep 3, 2026 | 22.00 | 22.03 | 20.96 | 21.39 | +0.19 | +0.90% | 10,076,800 |
| Sep 2, 2026 | 20.48 | 21.23 | 20.40 | 21.20 | +1.34 | +6.75% | 9,551,800 |
| Sep 1, 2026 | 19.73 | 20.77 | 19.55 | 19.86 | -0.73 | -3.55% | 12,433,800 |
| Aug 31, 2026 | 20.76 | 20.76 | 20.19 | 20.59 | -0.17 | -0.82% | 6,944,900 |
| Aug 28, 2026 | 22.15 | 22.19 | 20.38 | 20.76 | -0.98 | -4.51% | 14,989,300 |
| Aug 27, 2026 | 20.93 | 21.87 | 20.92 | 21.74 | +0.75 | +3.57% | 8,450,200 |
| Aug 26, 2026 | 20.63 | 21.31 | 20.63 | 20.99 | -0.25 | -1.18% | 6,854,700 |
| Aug 25, 2026 | 20.32 | 21.28 | 20.29 | 21.24 | +0.41 | +1.97% | 7,955,400 |
| Aug 24, 2026 | 21.30 | 21.52 | 20.52 | 20.83 | -0.26 | -1.23% | 9,118,700 |
| Aug 21, 2026 | 21.90 | 22.02 | 21.06 | 21.09 | -0.10 | -0.47% | 12,885,400 |
| Aug 20, 2026 | 20.55 | 21.69 | 20.51 | 21.19 | +0.34 | +1.63% | 12,160,700 |
| Aug 19, 2026 | 19.80 | 20.88 | 19.70 | 20.85 | +2.37 | +12.82% | 16,140,300 |
| Aug 18, 2026 | 19.00 | 19.22 | 18.47 | 18.48 | -1.09 | -5.57% | 8,274,700 |
| Aug 17, 2026 | 19.53 | 19.94 | 19.20 | 19.57 | +0.31 | +1.61% | 7,440,100 |
| Aug 14, 2026 | 19.23 | 19.77 | 19.12 | 19.26 | +0.48 | +2.56% | 9,581,000 |
65 days, newest first. Daily bars as drawn on the AG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.