Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Majestic Silver Corp. Ordinary Shares (Canada) (NY:AG)

8.406 -0.394 (-4.48%)
Streaming Delayed Price Updated: 2:44 PM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 9.050 9.150 8.560 8.800 15,020,210 -0.05(-0.56%)
Aug 15, 2025 8.900 9.120 8.610 8.850 21,741,848 -0.01(-0.11%)
Aug 14, 2025 8.670 9.380 8.500 8.860 25,280,396 -0.08(-0.89%)
Aug 13, 2025 9.040 9.055 8.792 8.940 15,665,248 -0.01(-0.11%)
Aug 12, 2025 8.760 8.960 8.680 8.950 11,804,019 +0.21(+2.40%)
Aug 11, 2025 8.340 8.810 8.280 8.740 15,747,115 +0.13(+1.51%)
Aug 08, 2025 8.780 8.835 8.490 8.610 14,497,543 -0.12(-1.37%)
Aug 07, 2025 8.650 8.820 8.460 8.730 18,710,554 +0.35(+4.18%)
Aug 06, 2025 8.370 8.470 8.310 8.380 10,250,323 +0.03(+0.36%)
Aug 05, 2025 8.180 8.430 8.030 8.350 13,892,212 +0.16(+1.95%)
Aug 04, 2025 7.970 8.195 7.965 8.190 8,154,784 +0.36(+4.60%)
Aug 01, 2025 8.050 8.150 7.740 7.830 16,716,222 -0.12(-1.51%)
Jul 31, 2025 8.020 8.130 7.870 7.950 12,466,056 -0.14(-1.73%)
Jul 30, 2025 8.250 8.420 7.981 8.090 16,769,153 -0.30(-3.58%)
Jul 29, 2025 8.330 8.410 8.170 8.390 11,532,490 +0.04(+0.48%)
Jul 28, 2025 8.440 8.485 8.140 8.350 13,194,916 -0.22(-2.57%)
Jul 25, 2025 8.580 8.720 8.350 8.570 15,165,444 -0.10(-1.15%)
Jul 24, 2025 8.650 8.820 8.585 8.670 10,128,072 -0.15(-1.70%)
Jul 23, 2025 8.805 9.000 8.690 8.820 15,977,307 -0.03(-0.34%)
Jul 22, 2025 8.750 8.880 8.550 8.850 14,080,241 +0.16(+1.84%)
Jul 21, 2025 8.540 8.830 8.495 8.690 14,695,670 +0.41(+4.95%)
Jul 18, 2025 8.610 8.610 8.240 8.280 16,485,181 -0.20(-2.36%)
Jul 17, 2025 8.580 8.605 8.390 8.480 13,828,622 -0.16(-1.85%)
Jul 16, 2025 8.960 8.990 8.510 8.640 17,033,004 -0.29(-3.25%)
Jul 15, 2025 9.150 9.200 8.770 8.930 16,975,556 -0.22(-2.40%)
Jul 14, 2025 9.320 9.480 9.100 9.150 24,095,864 -0.12(-1.29%)
Jul 11, 2025 8.910 9.325 8.765 9.270 35,375,684 +0.63(+7.29%)
Jul 10, 2025 8.510 8.700 8.230 8.640 20,993,844 +0.21(+2.49%)
Jul 09, 2025 8.060 8.640 8.050 8.430 33,995,700 +0.44(+5.51%)
Jul 08, 2025 8.700 8.700 7.960 7.990 27,207,428 -0.70(-8.06%)
Jul 07, 2025 8.360 8.690 8.240 8.690 23,826,132 +0.23(+2.72%)
Jul 03, 2025 8.470 8.740 8.420 8.460 15,200,768 -0.05(-0.59%)
Jul 02, 2025 8.480 8.500 8.220 8.510 25,058,856 +0.15(+1.79%)
Jul 01, 2025 8.450 8.569 8.240 8.360 20,151,010 +0.09(+1.09%)
Jun 30, 2025 8.040 8.290 7.960 8.270 29,002,952 +0.25(+3.12%)
Jun 27, 2025 8.000 8.135 7.925 8.020 26,322,056 -0.36(-4.30%)
Jun 26, 2025 8.250 8.400 8.060 8.380 28,425,658 +0.23(+2.82%)
Jun 25, 2025 8.060 8.250 8.000 8.150 26,503,676 +0.09(+1.12%)
Jun 24, 2025 7.880 8.170 7.830 8.060 20,702,084 -0.03(-0.37%)
Jun 23, 2025 8.115 8.385 8.025 8.090 25,863,668 -0.01(-0.12%)
Jun 20, 2025 8.230 8.330 7.925 8.100 34,160,544 -0.25(-2.99%)
Jun 18, 2025 8.530 8.700 8.300 8.350 23,178,924 -0.20(-2.34%)
Jun 17, 2025 8.490 8.620 8.300 8.550 27,640,776 +0.28(+3.39%)
Jun 16, 2025 8.300 8.500 8.190 8.270 21,939,348 -0.07(-0.84%)
Jun 13, 2025 8.270 8.420 8.100 8.340 18,790,346 +0.10(+1.21%)
Jun 12, 2025 8.380 8.530 8.230 8.240 26,699,284 -0.10(-1.20%)
Jun 11, 2025 8.400 8.560 8.175 8.340 26,991,940 -0.03(-0.36%)
Jun 10, 2025 8.385 8.530 8.260 8.370 26,881,342 +0.04(+0.48%)
Jun 09, 2025 8.490 8.660 8.300 8.330 22,785,192 +0.06(+0.73%)
Jun 06, 2025 8.440 8.490 8.090 8.270 41,769,892 -0.14(-1.66%)
Jun 05, 2025 7.790 8.520 7.765 8.410 58,498,640 +1.13(+15.52%)
Jun 04, 2025 7.080 7.290 7.060 7.280 36,285,504 +0.23(+3.26%)
Jun 03, 2025 6.810 7.070 6.760 7.050 33,519,972 +0.17(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.