Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

At Close

Jan 23, 2026 3:59:59 PM EST

25.44USD+5.037%(+1.22)28,518,827

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 9:28:30 AM EST

24.79USD+2.353%(+0.57)406,924

After-hours

Jan 23, 2026 4:57:30 PM EST

25.63USD+0.747%(+0.19)130,086

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	24.7000	25.4700	24.2500	25.4400	+5.037%	28,518,827	0.000%
2026-01-22	22.3000	24.3500	22.1000	24.2200	+9.099%	25,638,849	+5.037%
2026-01-21	22.6600	22.8199	21.7700	22.2000	-1.158%	33,739,968	+14.595%
2026-01-20	22.9300	22.9770	21.7750	22.4600	+4.465%	30,088,951	+13.268%
2026-01-16	20.0550	21.5400	19.3350	21.5000	+5.703%	33,028,456	+18.326%
2026-01-15	19.1700	20.5100	19.0100	20.3400	+2.572%	24,550,201	+25.074%
2026-01-14	20.4650	20.5500	19.3400	19.8300	-0.101%	27,492,855	+28.290%
2026-01-13	20.6250	21.1150	19.7000	19.8500	-1.830%	27,112,293	+28.161%
2026-01-12	20.0450	20.6050	19.6950	20.2200	+6.928%	27,096,480	+25.816%
2026-01-09	18.2400	18.9800	17.9500	18.9100	+5.642%	21,485,638	+34.532%
2026-01-08	17.0700	17.9900	17.0200	17.9000	-0.223%	13,073,570	+42.123%
2026-01-07	17.6700	18.0300	16.7700	17.9400	-4.167%	23,938,815	+41.806%
2026-01-06	17.2200	18.7300	16.9800	18.7200	+9.859%	25,752,345	+35.897%
2026-01-05	16.6000	18.0800	16.5400	17.0400	+6.102%	24,934,255	+49.296%
2026-01-02	17.0400	17.2700	15.5400	16.0600	-3.601%	25,389,179	+58.406%
2025-12-31	16.4400	17.1900	16.4400	16.6600	-1.595%	15,769,029	+52.701%
2025-12-30	17.2200	17.3500	16.7700	16.9300	+1.377%	18,548,897	+50.266%
2025-12-29	16.5050	17.1700	16.2100	16.7000	-4.133%	23,179,463	+52.335%
2025-12-26	17.7700	17.9100	16.9800	17.4200	+1.220%	21,823,444	+46.039%
2025-12-24	17.1900	17.2911	16.7750	17.2100	-0.978%	8,796,955	+47.821%
2025-12-23	17.8000	17.8500	16.7800	17.3800	-0.799%	20,786,398	+46.375%
2025-12-22	17.3800	17.9100	17.2750	17.5200	+4.973%	18,691,736	+45.205%
2025-12-19	16.2650	17.0700	16.2300	16.6900	+3.344%	25,617,768	+52.427%
2025-12-18	16.1700	16.7700	16.0300	16.1500	-1.404%	20,372,529	+57.523%
2025-12-17	16.8800	17.0000	16.2100	16.3800	-0.122%	25,457,650	+55.311%
2025-12-16	15.9000	16.5400	15.8000	16.4000	+2.244%	19,345,335	+55.122%
2025-12-15	16.5000	16.6500	15.6901	16.0400	+0.627%	19,386,172	+58.603%
2025-12-12	17.3700	17.3700	15.6835	15.9400	-5.175%	24,724,347	+59.598%
2025-12-11	16.1000	17.2000	15.9100	16.8100	+7.138%	28,714,298	+51.338%
2025-12-10	15.2500	15.9200	14.8600	15.6900	+1.883%	23,288,257	+62.141%
2025-12-09	14.4700	15.5699	14.4000	15.4000	+7.168%	18,608,919	+65.195%
2025-12-08	15.0800	15.1409	14.3200	14.3700	-4.582%	15,524,837	+77.035%
2025-12-05	15.4900	15.8200	14.9713	15.0600	+0.266%	18,092,079	+68.924%
2025-12-04	15.3100	15.3899	14.8400	15.0200	-4.270%	18,684,403	+69.374%
2025-12-03	15.9350	16.2800	15.6400	15.6900	-1.383%	18,806,698	+62.141%
2025-12-02	15.4000	15.9100	14.8800	15.9100	+2.513%	22,387,886	+59.899%
2025-12-01	15.6200	15.9900	15.3400	15.5200	+1.904%	26,600,373	+63.918%
2025-11-28	13.9900	15.2600	13.8500	15.2300	+12.731%	19,982,348	+67.039%
2025-11-26	12.5600	13.6700	12.4300	13.5100	+8.864%	19,157,358	+88.305%
2025-11-25	12.0300	12.6700	12.0100	12.4100	+2.902%	14,082,238	+104.996%
2025-11-24	11.2200	12.0900	11.1800	12.0600	+8.453%	10,030,971	+110.945%
2025-11-21	10.9500	11.2250	10.7200	11.1200	+0.907%	15,293,347	+128.777%
2025-11-20	11.9000	12.0850	10.9600	11.0200	-6.926%	16,171,714	+130.853%
2025-11-19	12.0100	12.4000	11.6100	11.8400	+1.197%	12,180,978	+114.865%
2025-11-18	11.6300	11.8600	11.3750	11.7000	+1.299%	10,241,541	+117.436%
2025-11-17	11.8600	12.0650	11.3400	11.5500	-3.830%	12,130,771	+120.260%
2025-11-14	11.4100	12.2400	11.3200	12.0100	-1.718%	12,197,299	+111.823%
2025-11-13	12.6800	12.7000	11.9550	12.2200	-2.784%	15,422,707	+108.183%
2025-11-12	12.1000	12.8150	11.9500	12.5700	+5.276%	22,622,557	+102.387%
2025-11-11	12.0200	12.0400	11.5950	11.9400	+0.505%	11,690,110	+113.065%
2025-11-10	12.0000	12.1400	11.6800	11.8800	+4.119%	17,749,301	+114.141%
2025-11-07	10.9900	11.4300	10.8100	11.4100	+4.679%	13,923,683	+122.962%
2025-11-06	10.8000	11.3600	10.7650	10.9000	+2.156%	15,731,992	+133.394%
2025-11-05	11.2100	11.3200	10.1900	10.6700	-7.699%	27,183,387	+138.425%
2025-11-04	11.9150	12.0800	11.4701	11.5600	-7.668%	22,880,872	+120.069%
2025-11-03	12.7400	12.8600	12.2900	12.5200	-1.958%	11,821,206	+103.195%
2025-10-31	12.9400	12.9900	12.5500	12.7700	-1.920%	15,372,456	+99.217%
2025-10-30	12.6000	13.1300	12.5000	13.0200	+3.006%	13,785,547	+95.392%
2025-10-29	13.1200	13.1381	12.4900	12.6400	-0.863%	18,078,329	+101.266%
2025-10-28	12.2400	12.8300	12.1500	12.7500	+2.492%	14,050,541	+99.529%
2025-10-27	12.2700	12.6200	11.9700	12.4400	-3.115%	18,752,225	+104.502%
2025-10-24	12.7000	13.0400	12.6900	12.8400	-0.388%	13,636,909	+98.131%
2025-10-23	13.0600	13.1050	12.7850	12.8900	+1.817%	12,674,141	+97.362%
2025-10-22	12.2800	12.8919	12.2800	12.6600	-0.706%	19,538,672	+100.948%
2025-10-21	13.0100	13.1900	12.6050	12.7500	-11.212%	25,632,585	+99.529%
2025-10-20	14.4200	14.4500	13.9900	14.3600	+2.352%	16,363,768	+77.159%
2025-10-17	14.7600	15.0100	13.6550	14.0300	-8.480%	28,054,961	+81.326%
2025-10-16	15.0600	15.6900	14.8400	15.3300	+3.093%	32,606,486	+65.949%
2025-10-15	14.0900	14.9000	14.0000	14.8700	+7.676%	21,677,635	+71.083%
2025-10-14	13.4800	14.3300	13.3700	13.8100	-1.357%	20,828,616	+84.214%
2025-10-13	14.0800	14.1965	13.8650	14.0000	+5.740%	20,502,035	+81.714%
2025-10-10	14.2500	14.2600	13.1300	13.2400	-3.639%	27,355,899	+92.145%
2025-10-09	14.5500	14.7300	13.4800	13.7400	-2.760%	34,527,982	+85.153%
2025-10-08	13.3100	14.1800	13.1700	14.1300	+11.348%	33,955,920	+80.042%
2025-10-07	12.8400	12.9300	12.5100	12.6900	-1.168%	20,136,446	+100.473%
2025-10-06	12.5100	13.5500	12.5050	12.8400	+6.028%	26,497,907	+98.131%
2025-10-03	12.2600	12.5400	12.0100	12.1100	+0.415%	23,311,920	+110.074%
2025-10-02	12.5000	12.5000	11.6050	12.0600	-1.631%	24,038,639	+110.945%
2025-10-01	12.3800	13.0000	12.1350	12.2600	-0.244%	24,853,679	+107.504%
2025-09-30	11.8200	12.6900	11.6000	12.2900	-0.967%	25,643,672	+106.998%
2025-09-29	12.6400	12.6700	12.3200	12.4100	+2.224%	24,881,048	+104.996%
2025-09-26	11.8500	12.5400	11.7400	12.1400	+4.027%	25,712,025	+109.555%
2025-09-25	11.5800	11.6900	11.3850	11.6700	+2.279%	26,786,239	+117.995%
2025-09-24	11.9800	12.1000	11.3800	11.4100	-3.305%	18,150,606	+122.962%
2025-09-23	12.2750	12.6682	11.7300	11.8000	-2.801%	31,686,000	+115.593%
2025-09-22	11.0600	12.1600	10.9100	12.1400	+14.313%	39,456,919	+109.555%
2025-09-19	10.0300	10.6600	10.0100	10.6200	+6.841%	32,975,096	+139.548%
2025-09-18	10.0300	10.1300	9.6800	9.9400	-1.095%	17,082,551	+155.936%
2025-09-17	10.0500	10.5399	9.9400	10.0500	-3.086%	21,396,619	+153.134%
2025-09-16	10.8200	10.9000	10.3350	10.3700	-3.892%	20,711,976	+145.323%
2025-09-15	10.5400	10.8500	10.4150	10.7900	+2.372%	19,056,461	+135.774%
2025-09-12	10.6400	10.8300	10.4350	10.5400	+1.444%	25,785,709	+141.366%
2025-09-11	9.3000	10.4000	9.3000	10.3900	+10.180%	43,309,889	+144.851%
2025-09-10	9.2000	9.4500	9.0600	9.4300	+3.173%	19,208,331	+169.777%
2025-09-09	9.4700	9.4700	9.1000	9.1400	-3.178%	17,982,418	+178.337%
2025-09-08	9.3200	9.5700	9.2200	9.4400	+3.169%	21,651,107	+169.492%
2025-09-05	9.3500	9.5150	9.0400	9.1500	+0.882%	20,386,125	+178.033%
2025-09-04	9.3300	9.4900	9.0400	9.0700	-4.224%	22,595,493	+180.485%
2025-09-03	9.7200	9.8300	9.2801	9.4700	-1.457%	24,107,956	+168.638%
2025-09-02	9.3950	9.6200	9.0000	9.6100	+5.142%	35,277,827	+164.724%
2025-08-29	8.9300	9.3300	8.9000	9.1400	+2.009%	22,850,684	+178.337%
2025-08-28	9.2100	9.2900	8.8700	8.9600	-1.322%	17,824,559	+183.929%
2025-08-27	8.9250	9.0900	8.7200	9.0800	+0.777%	10,549,753	+180.176%
2025-08-26	8.9000	9.1700	8.9000	9.0100	+1.122%	14,697,097	+182.353%
2025-08-25	8.9900	9.0900	8.8300	8.9100	-1.000%	14,184,852	+185.522%
2025-08-22	8.6100	9.1400	8.5400	9.0000	+3.330%	24,493,634	+182.667%
2025-08-21	8.5100	8.8350	8.5100	8.7100	+2.110%	11,117,140	+192.078%
2025-08-20	8.4500	8.5900	8.3850	8.5300	+2.033%	11,733,203	+198.242%
2025-08-19	8.7600	8.9200	8.3400	8.3600	-5.000%	14,596,207	+204.306%
2025-08-18	9.0500	9.1500	8.5600	8.8000	-0.565%	15,025,798	+189.091%
2025-08-15	8.9000	9.1200	8.6100	8.8500	-0.113%	21,741,831	+187.458%
2025-08-14	8.6700	9.3800	8.5000	8.8600	-0.895%	25,282,943	+187.133%
2025-08-13	9.0400	9.0550	8.7920	8.9400	-0.112%	15,672,260	+184.564%
2025-08-12	8.7600	8.9600	8.6800	8.9500	+2.403%	11,805,218	+184.246%
2025-08-11	8.3400	8.8100	8.2800	8.7400	+1.510%	15,750,403	+191.076%
2025-08-08	8.7800	8.8350	8.4900	8.6100	-1.375%	14,497,535	+195.470%
2025-08-07	8.6500	8.8200	8.4600	8.7300	+4.177%	18,728,469	+191.409%
2025-08-06	8.3700	8.4700	8.3100	8.3800	+0.359%	10,253,380	+203.580%
2025-08-05	8.1800	8.4300	8.0300	8.3500	+1.954%	13,906,054	+204.671%
2025-08-04	7.9650	8.1950	7.9650	8.1900	+4.598%	8,155,989	+210.623%
2025-08-01	8.0500	8.1500	7.7400	7.8300	-1.509%	16,716,206	+224.904%
2025-07-31	8.0200	8.1300	7.8700	7.9500	-1.731%	12,473,696	+220.000%
2025-07-30	8.2500	8.4200	7.9809	8.0900	-3.576%	16,796,695	+214.462%
2025-07-29	8.3300	8.4100	8.1700	8.3900	+0.479%	11,532,712	+203.218%
2025-07-28	8.4400	8.4850	8.1400	8.3500	-2.567%	13,195,239	+204.671%
2025-07-25	8.5800	8.7200	8.3500	8.5700	-1.153%	15,165,439	+196.849%
2025-07-24	8.6500	8.8200	8.5850	8.6700	-1.701%	10,157,578	+193.426%
2025-07-23	8.8050	9.0000	8.6900	8.8200	-0.339%	15,981,414	+188.435%
2025-07-22	8.7500	8.8800	8.5500	8.8500	+1.841%	14,094,353	+187.458%
2025-07-21	8.5400	8.8300	8.4950	8.6900	+4.952%	14,698,632	+192.750%
2025-07-18	8.6100	8.6100	8.2400	8.2800	-2.358%	16,485,176	+207.246%
2025-07-17	8.5800	8.6050	8.3900	8.4800	-1.852%	13,831,234	+200.000%
2025-07-16	8.9600	8.9900	8.5100	8.6400	-3.247%	17,078,309	+194.444%
2025-07-15	9.1500	9.2000	8.7700	8.9300	-2.404%	16,992,324	+184.882%
2025-07-14	9.3200	9.4800	9.1000	9.1500	-1.294%	24,098,649	+178.033%
2025-07-11	8.9150	9.3250	8.7650	9.2700	+7.292%	35,375,644	+174.434%
2025-07-10	8.5100	8.7000	8.2300	8.6400	+2.491%	20,998,771	+194.444%
2025-07-09	8.0600	8.6400	8.0500	8.4300	+5.507%	33,996,609	+201.779%
2025-07-08	8.7000	8.7000	7.9600	7.9900	-8.055%	27,213,059	+218.398%
2025-07-07	8.3600	8.6900	8.2400	8.6900	+2.719%	23,834,498	+192.750%
2025-07-03	8.4650	8.7400	8.4200	8.4600	-0.588%	15,200,762	+200.709%
2025-07-02	8.4800	8.5176	8.2200	8.5100	+1.794%	25,061,262	+198.942%
2025-07-01	8.4500	8.5691	8.2400	8.3600	+1.088%	20,154,487	+204.306%
2025-06-30	8.0400	8.2900	7.9600	8.2700	+3.117%	29,004,121	+207.618%
2025-06-27	8.0000	8.1350	7.9250	8.0200	-4.296%	26,322,053	+217.207%
2025-06-26	8.2500	8.4000	8.0600	8.3800	+2.822%	28,431,070	+203.580%
2025-06-25	8.0600	8.2500	8.0000	8.1500	+1.117%	26,505,929	+212.147%
2025-06-24	7.8800	8.1699	7.8300	8.0600	-0.371%	20,714,290	+215.633%
2025-06-23	8.1150	8.3850	8.0250	8.0900	-0.123%	25,882,889	+214.462%
2025-06-20	8.2300	8.3300	7.9250	8.1000	-2.994%	34,160,540	+214.074%
2025-06-18	8.5300	8.7000	8.3000	8.3500	-2.339%	23,178,911	+204.671%
2025-06-17	8.4900	8.6200	8.3000	8.5500	+3.386%	27,645,358	+197.544%
2025-06-16	8.3000	8.5000	8.1900	8.2700	-0.839%	21,942,515	+207.618%
2025-06-13	8.2750	8.4200	8.1000	8.3400	+1.214%	18,790,322	+205.036%
2025-06-12	8.3800	8.5300	8.2300	8.2400	-1.199%	26,706,101	+208.738%
2025-06-11	8.4000	8.5600	8.1750	8.3400	-0.358%	26,993,730	+205.036%
2025-06-10	8.3850	8.5300	8.2601	8.3700	+0.480%	26,884,274	+203.943%
2025-06-09	8.4900	8.6600	8.3000	8.3300	+0.726%	22,795,938	+205.402%
2025-06-06	8.4400	8.4900	8.0900	8.2700	-1.665%	41,769,883	+207.618%
2025-06-05	7.7900	8.5200	7.7650	8.4100	+15.522%	58,527,054	+202.497%
2025-06-04	7.0800	7.2900	7.0600	7.2800	+3.262%	36,294,268	+249.451%
2025-06-03	6.8100	7.0700	6.7600	7.0500	+2.471%	33,524,886	+260.851%
2025-06-02	6.4100	6.9900	6.3900	6.8800	+11.507%	41,835,113	+269.767%
2025-05-30	6.0550	6.2000	6.0000	6.1700	+0.653%	17,015,574	+312.318%
2025-05-29	6.4400	6.4850	6.1100	6.1300	-3.160%	15,747,492	+315.008%
2025-05-28	6.1700	6.5450	6.0912	6.3300	+2.593%	23,179,471	+301.896%
2025-05-27	5.8600	6.2300	5.8300	6.1700	+4.754%	24,448,056	+312.318%
2025-05-23	5.9200	5.9800	5.7648	5.8900	+0.341%	23,515,695	+331.919%
2025-05-22	5.9200	5.9400	5.7200	5.8700	-1.510%	23,757,615	+333.390%
2025-05-21	5.9500	6.0400	5.8306	5.9600	+0.676%	20,054,322	+326.846%
2025-05-20	5.6900	5.9300	5.5800	5.9200	+4.225%	19,566,022	+329.730%
2025-05-19	5.6300	5.7000	5.5503	5.6800	+1.248%	8,471,147	+347.887%
2025-05-16	5.5300	5.6200	5.4900	5.6100	-0.883%	16,813,332	+353.476%
2025-05-15	5.6500	5.6898	5.4950	5.6600	+0.533%	22,079,508	+349.470%
2025-05-14	5.7000	5.7300	5.5200	5.6300	-2.931%	21,358,179	+351.865%
2025-05-13	5.8650	5.9150	5.6600	5.8000	-0.515%	22,943,758	+338.621%
2025-05-12	5.7700	5.9100	5.6350	5.8300	-1.186%	31,721,950	+336.364%
2025-05-09	5.6300	5.9000	5.5000	5.9000	+7.078%	21,791,664	+331.186%
2025-05-08	6.2700	6.3466	5.5000	5.5100	-11.981%	32,855,049	+361.706%
2025-05-07	6.2000	6.3500	6.0800	6.2600	-2.034%	21,943,299	+306.390%
2025-05-06	6.1900	6.4000	6.0500	6.3900	+5.970%	25,243,307	+298.122%
2025-05-05	6.0900	6.1450	5.8200	6.0300	+2.030%	23,215,519	+321.891%
2025-05-02	5.9600	6.0200	5.7500	5.9100	+0.510%	21,397,792	+330.457%
2025-05-01	6.1050	6.1050	5.8600	5.8800	-6.070%	19,998,553	+332.653%
2025-04-30	6.1200	6.2900	6.1000	6.2600	+0.160%	15,988,237	+306.390%
2025-04-29	6.2000	6.3600	6.1600	6.2500	+0.160%	17,391,334	+307.040%
2025-04-28	6.1800	6.2500	6.0826	6.2400	+0.808%	18,529,303	+307.692%
2025-04-25	6.0500	6.2500	6.0000	6.1900	-0.801%	18,116,743	+310.985%
2025-04-24	6.2900	6.3200	6.1300	6.2400	+0.645%	15,445,076	+307.692%
2025-04-23	5.9500	6.3399	5.9400	6.2000	+1.806%	28,001,655	+310.323%
2025-04-22	6.5000	6.5200	6.0800	6.0900	-5.728%	26,341,680	+317.734%
2025-04-21	6.7600	6.8500	6.3000	6.4600	-0.920%	14,973,212	+293.808%
2025-04-17	6.5800	6.6600	6.4500	6.5200	-2.687%	17,880,040	+290.184%
2025-04-16	6.8300	6.9200	6.3700	6.7000	+1.515%	22,468,928	+279.701%
2025-04-15	6.7000	6.7400	6.5300	6.6000	-0.752%	18,732,407	+285.455%
2025-04-14	6.1900	6.7200	6.1800	6.6500	+5.723%	23,105,250	+282.556%
2025-04-11	6.3100	6.5000	6.2149	6.2900	+4.485%	26,368,513	+304.452%
2025-04-10	5.8800	6.1600	5.8050	6.0200	+1.518%	26,358,358	+322.591%
2025-04-09	5.4400	6.0200	5.3900	5.9300	+13.168%	32,756,895	+329.005%
2025-04-08	5.7500	5.7500	5.1850	5.2400	-3.676%	23,587,360	+385.496%
2025-04-07	5.5000	5.9000	5.2400	5.4400	-2.509%	16,472,287	+367.647%
2025-04-04	6.1000	6.1397	5.4900	5.5800	-13.354%	26,985,421	+355.914%
2025-04-03	6.1000	6.5489	6.0300	6.4400	-3.737%	21,784,145	+295.031%
2025-04-02	6.5800	6.7200	6.4650	6.6900	+0.905%	17,152,401	+280.269%
2025-04-01	6.6700	6.7000	6.4700	6.6300	-0.897%	19,427,619	+283.710%
2025-03-31	6.7600	6.7600	6.4000	6.6900	-1.036%	19,363,964	+280.269%
2025-03-28	7.0150	7.0600	6.6800	6.7600	-3.013%	21,118,869	+276.331%
2025-03-27	6.9400	7.1000	6.8000	6.9700	+2.651%	14,737,838	+264.993%
2025-03-26	6.9200	7.0083	6.7600	6.7900	-1.451%	14,955,243	+274.669%
2025-03-25	7.2100	7.2800	6.8600	6.8900	-1.006%	17,867,018	+269.231%
2025-03-24	6.9200	7.0400	6.8300	6.9600	+0.578%	19,036,187	+265.517%
2025-03-21	6.9100	7.0100	6.7500	6.9200	-1.983%	26,055,801	+267.630%
2025-03-20	7.0400	7.1700	6.9500	7.0600	-2.621%	20,500,373	+260.340%
2025-03-19	7.1800	7.3282	7.0337	7.2500	+0.277%	22,801,577	+250.897%
2025-03-18	7.3200	7.5000	7.1800	7.2300	+1.975%	24,457,878	+251.867%
2025-03-17	6.7000	7.1400	6.7000	7.0900	+6.138%	20,056,236	+258.815%
2025-03-14	6.7900	6.8100	6.6000	6.6800	0.000%	19,639,238	+280.838%
2025-03-13	6.1600	6.7300	6.1600	6.6800	+8.795%	31,852,022	+280.838%
2025-03-12	6.1400	6.2600	6.0800	6.1400	+0.163%	27,167,580	+314.332%
2025-03-11	5.6900	6.1800	5.6700	6.1300	+10.450%	25,226,180	+315.008%
2025-03-10	5.7900	5.8192	5.4500	5.5500	-6.091%	20,051,115	+358.378%
2025-03-07	5.8000	6.0199	5.7200	5.9100	+1.199%	14,276,532	+330.457%
2025-03-06	5.7200	5.9789	5.7200	5.8400	+0.172%	21,525,337	+335.616%
2025-03-05	5.3800	5.8400	5.3800	5.8300	+8.364%	17,220,673	+336.364%
2025-03-04	5.4200	5.4750	5.0900	5.3800	+0.373%	19,627,677	+372.862%
2025-03-03	5.5400	5.6200	5.3300	5.3600	-0.186%	16,741,921	+374.627%
2025-02-28	5.2200	5.3900	5.1600	5.3700	+0.374%	24,638,369	+373.743%
2025-02-27	5.6100	5.6300	5.3400	5.3500	-6.305%	18,809,304	+375.514%
2025-02-26	5.5100	5.8299	5.4400	5.7100	+4.388%	24,752,128	+345.534%
2025-02-25	5.6100	5.6232	5.3200	5.4700	-3.527%	25,029,217	+365.082%
2025-02-24	5.6100	5.7300	5.4100	5.6700	+2.162%	19,246,952	+348.677%
2025-02-21	5.6700	5.7800	5.5000	5.5500	-3.646%	25,280,215	+358.378%
2025-02-20	5.4000	5.8100	5.3200	5.7600	+7.263%	15,968,451	+341.667%
2025-02-19	5.3450	5.3800	5.2400	5.3700	-0.371%	19,245,293	+373.743%
2025-02-18	5.5200	5.5200	5.3300	5.3900	-0.919%	16,600,444	+371.985%
2025-02-14	5.9600	5.9600	5.3943	5.4400	-4.561%	25,978,987	+367.647%
2025-02-13	5.7900	5.7900	5.6100	5.7000	-1.554%	18,275,889	+346.316%
2025-02-12	5.5900	5.9300	5.5800	5.7900	+3.209%	18,773,517	+339.378%
2025-02-11	5.6150	5.7200	5.5200	5.6100	-1.579%	13,417,633	+353.476%
2025-02-10	5.8200	5.9300	5.6500	5.7000	+1.243%	16,621,276	+346.316%
2025-02-07	5.9500	5.9900	5.6000	5.6300	-3.265%	20,967,194	+351.865%
2025-02-06	6.0200	6.0250	5.7800	5.8200	-3.322%	15,406,189	+337.113%
2025-02-05	6.1500	6.2300	5.9400	6.0200	-2.273%	25,059,693	+322.591%
2025-02-04	5.8700	6.2500	5.8200	6.1600	+7.881%	24,852,306	+312.987%
2025-02-03	5.6600	5.9150	5.5900	5.7100	+0.175%	17,231,140	+345.534%
2025-01-31	5.9700	6.0150	5.6550	5.7000	-4.841%	19,603,003	+346.316%
2025-01-30	5.7700	6.0400	5.7500	5.9900	+8.123%	22,279,553	+324.708%
2025-01-29	5.3400	5.6100	5.3400	5.5400	+3.745%	19,705,817	+359.206%
2025-01-28	5.3200	5.4050	5.1400	5.3400	+1.328%	19,144,205	+376.404%
2025-01-27	5.5200	5.5200	5.2000	5.2700	-6.228%	18,998,577	+382.732%
2025-01-24	5.7700	5.8200	5.6000	5.6200	+0.178%	16,968,259	+352.669%
2025-01-23	5.4800	5.6692	5.4700	5.6100	0.000%	17,496,197	+353.476%
2025-01-22	5.7700	5.8000	5.5714	5.6100	-2.094%	14,041,289	+353.476%
2025-01-21	5.8600	6.1000	5.7200	5.7300	-1.884%	16,839,659	+343.979%
2025-01-17	5.4900	5.9300	5.4000	5.8400	+5.036%	18,291,411	+335.616%
2025-01-16	5.6800	5.7800	5.5500	5.5600	-1.418%	16,742,688	+357.554%
2025-01-15	6.0400	6.0700	5.5500	5.6400	-3.425%	23,732,160	+351.064%
2025-01-14	5.5900	5.9450	5.5900	5.8400	+5.225%	15,580,542	+335.616%
2025-01-13	5.7500	5.7500	5.5350	5.5500	-5.128%	12,086,775	+358.378%
2025-01-10	6.0500	6.0500	5.8000	5.8500	-0.510%	13,802,484	+334.872%
2025-01-08	5.9500	5.9900	5.7400	5.8800	-0.843%	14,366,826	+332.653%
2025-01-07	5.9100	6.1600	5.8550	5.9300	+2.595%	17,142,860	+329.005%
2025-01-06	5.8600	5.9800	5.7000	5.7800	-0.173%	11,473,472	+340.138%
2025-01-03	5.9400	5.9900	5.7300	5.7900	-2.689%	12,579,153	+339.378%
2025-01-02	5.6000	5.9900	5.5800	5.9500	+8.379%	13,645,625	+327.563%
2024-12-31	5.3800	5.5400	5.3700	5.4900	+1.855%	10,305,029	+363.388%
2024-12-30	5.4500	5.5400	5.3500	5.3900	-2.708%	13,125,127	+371.985%
2024-12-27	5.5600	5.6000	5.4600	5.5400	-2.465%	8,572,803	+359.206%
2024-12-26	5.5500	5.8100	5.5400	5.6800	+1.792%	5,168,372	+347.887%
2024-12-24	5.5500	5.5900	5.4600	5.5800	+1.270%	5,143,717	+355.914%
2024-12-23	5.4200	5.5500	5.4050	5.5100	+0.916%	9,322,754	+361.706%
2024-12-20	5.5300	5.6600	5.4350	5.4600	+0.183%	13,480,981	+365.934%
2024-12-19	5.5000	5.5900	5.4200	5.4500	-0.909%	7,158,365	+366.789%
2024-12-18	5.8300	5.8600	5.4700	5.5000	-6.303%	14,011,845	+362.545%
2024-12-17	5.7900	5.8900	5.7350	5.8700	-0.845%	9,267,865	+333.390%
2024-12-16	6.0400	6.0800	5.8500	5.9200	-1.824%	9,192,329	+329.730%
2024-12-13	6.1000	6.1300	5.9600	6.0300	-2.742%	8,899,851	+321.891%
2024-12-12	6.4000	6.5100	6.1800	6.2000	-7.186%	9,546,320	+310.323%
2024-12-11	6.4800	6.7800	6.4250	6.6800	+4.375%	10,122,562	+280.838%
2024-12-10	6.5700	6.6250	6.3700	6.4000	-1.387%	7,330,917	+297.500%
2024-12-09	6.4200	6.8500	6.3500	6.4900	+6.568%	10,965,936	+291.988%
2024-12-06	6.2100	6.2100	5.9900	6.0900	-1.774%	7,397,536	+317.734%
2024-12-05	6.2500	6.3100	6.0950	6.2000	-1.116%	6,689,730	+310.323%
2024-12-04	6.3100	6.4600	6.2400	6.2700	-1.104%	7,749,019	+305.742%
2024-12-03	6.0000	6.3800	6.0000	6.3400	+6.734%	11,169,695	+301.262%
2024-12-02	6.0400	6.1200	5.8900	5.9400	-2.782%	7,616,810	+328.283%
2024-11-29	6.2300	6.3000	6.0900	6.1100	-0.489%	5,146,585	+316.367%
2024-11-27	6.2000	6.3000	6.1200	6.1400	0.000%	8,533,832	+314.332%
2024-11-26	6.0900	6.1700	6.0200	6.1400	+0.987%	6,704,751	+314.332%
2024-11-25	6.0950	6.1700	6.0100	6.0800	-3.645%	8,669,755	+318.421%
2024-11-22	6.4900	6.5000	6.3000	6.3100	-2.019%	9,280,482	+303.170%
2024-11-21	6.5900	6.6100	6.3800	6.4400	-1.529%	7,734,706	+295.031%
2024-11-20	6.5500	6.6500	6.4200	6.5400	-1.802%	8,312,537	+288.991%
2024-11-19	6.6400	6.6700	6.4500	6.6600	+0.756%	7,811,729	+281.982%
2024-11-18	6.6500	6.7900	6.5550	6.6100	+4.259%	8,992,662	+284.871%
2024-11-15	6.5100	6.6251	6.2600	6.3400	-1.705%	26,841,483	+301.262%
2024-11-14	6.1200	6.5900	6.1100	6.4500	+4.369%	14,903,890	+294.419%
2024-11-13	6.3800	6.4300	6.1300	6.1800	-1.905%	9,740,182	+311.650%
2024-11-12	6.1500	6.3000	6.1150	6.3000	+1.449%	11,393,246	+303.810%
2024-11-11	6.1600	6.2900	5.9800	6.2100	-4.019%	13,900,156	+309.662%
2024-11-08	6.6400	6.6900	6.4100	6.4700	-4.290%	7,813,583	+293.199%
2024-11-07	6.8500	6.8800	6.5900	6.7600	+3.049%	9,622,412	+276.331%
2024-11-06	6.4600	6.7516	6.3700	6.5600	-4.928%	13,654,727	+287.805%
2024-11-05	7.0500	7.1500	6.8600	6.9000	-1.429%	6,858,437	+268.696%
2024-11-04	7.2700	7.2700	6.9412	7.0000	-2.507%	6,991,390	+263.429%
2024-11-01	7.4700	7.5300	7.1700	7.1800	-2.710%	9,290,766	+254.318%
2024-10-31	7.4600	7.4600	7.1702	7.3800	-4.031%	13,851,442	+244.715%
2024-10-30	7.7700	7.8100	7.5300	7.6900	-3.149%	9,436,104	+230.819%
2024-10-29	7.7900	8.0550	7.7600	7.9400	+3.655%	9,192,985	+220.403%
2024-10-28	7.5800	7.7700	7.5800	7.6600	-0.130%	7,319,330	+232.115%
2024-10-25	7.7500	7.8400	7.5340	7.6700	-1.918%	9,450,935	+231.682%
2024-10-24	7.8900	7.9460	7.5500	7.8200	+0.385%	12,379,233	+225.320%
2024-10-23	7.6700	7.8185	7.5900	7.7900	-1.641%	12,161,904	+226.573%
2024-10-22	7.7800	8.0100	7.6800	7.9200	+4.348%	15,909,517	+221.212%
2024-10-21	7.7200	7.8000	7.4100	7.5900	+3.973%	16,819,641	+235.178%
2024-10-18	6.4900	7.3700	6.4500	7.3000	+15.324%	19,173,790	+248.493%
2024-10-17	6.5600	6.5700	6.2500	6.3300	-2.615%	9,644,278	+301.896%
2024-10-16	6.7200	6.8550	6.5000	6.5000	-1.216%	7,590,625	+291.385%
2024-10-15	6.4800	6.6200	6.3800	6.5800	+0.766%	7,457,844	+286.626%
2024-10-14	6.4300	6.5400	6.4200	6.5300	+0.153%	4,976,491	+289.587%
2024-10-11	6.6200	6.7100	6.5100	6.5200	-0.912%	7,201,912	+290.184%
2024-10-10	6.2500	6.6400	6.2100	6.5800	+5.449%	10,728,038	+286.626%
2024-10-09	6.1800	6.2600	6.1101	6.2400	-0.637%	7,047,965	+307.692%
2024-10-08	6.1200	6.2900	6.0300	6.2800	+1.290%	10,283,496	+305.096%
2024-10-07	6.3300	6.3400	6.1100	6.2000	-2.669%	6,552,281	+310.323%
2024-10-04	6.3600	6.7500	6.3500	6.3700	+0.315%	12,374,612	+299.372%
2024-10-03	6.2700	6.3600	6.2000	6.3500	-0.314%	7,202,559	+300.630%
2024-10-02	6.1900	6.4300	6.1800	6.3700	+2.908%	10,649,392	+299.372%
2024-10-01	6.0900	6.2600	6.0100	6.1900	+3.167%	12,310,227	+310.985%
2024-09-30	6.1500	6.2100	5.9500	6.0000	-4.762%	11,293,737	+324.000%
2024-09-27	6.5100	6.5700	6.2500	6.3000	-3.670%	8,259,765	+303.810%
2024-09-26	6.5300	6.6000	6.4800	6.5400	+2.188%	10,766,027	+288.991%
2024-09-25	6.4300	6.5485	6.3700	6.4000	-1.235%	10,583,540	+297.500%
2024-09-24	6.1800	6.5399	6.0700	6.4800	+7.107%	11,954,868	+292.593%
2024-09-23	6.1600	6.3404	6.0400	6.0500	-2.262%	7,018,178	+320.496%
2024-09-20	6.1500	6.2000	6.0500	6.1900	+2.314%	15,804,053	+310.985%
2024-09-19	6.1300	6.1660	5.9500	6.0500	+3.066%	14,276,268	+320.496%
2024-09-18	6.1000	6.3400	5.8600	5.8700	-3.612%	19,419,742	+333.390%
2024-09-17	6.1300	6.3000	6.0800	6.0900	-1.456%	11,670,842	+317.734%
2024-09-16	6.1500	6.2650	6.0300	6.1800	+0.816%	13,949,930	+311.650%
2024-09-13	5.9800	6.2000	5.9400	6.1300	+5.872%	15,865,958	+315.008%
2024-09-12	5.3000	5.8700	5.2540	5.7900	+11.992%	14,866,994	+339.378%
2024-09-11	4.8000	5.1800	4.7300	5.1700	+7.933%	13,622,448	+392.070%
2024-09-10	4.7100	4.8000	4.6200	4.7900	+3.680%	7,408,268	+431.106%
2024-09-09	4.6700	4.7800	4.6000	4.6200	-0.216%	6,575,532	+450.649%
2024-09-06	4.9500	4.9600	4.5900	4.6300	-4.928%	14,683,052	+449.460%
2024-09-05	5.1000	5.1400	4.7050	4.8700	-7.940%	16,731,579	+422.382%
2024-09-04	5.2500	5.4300	5.2100	5.2900	+0.189%	7,045,872	+380.907%
2024-09-03	5.4800	5.5500	5.2000	5.2800	-5.546%	7,751,038	+381.818%
2024-08-30	5.5700	5.6200	5.5400	5.5900	0.000%	4,024,068	+355.098%
2024-08-29	5.6100	5.6800	5.5700	5.5900	+0.903%	5,152,597	+355.098%
2024-08-28	5.6000	5.6400	5.4502	5.5400	-4.318%	6,500,739	+359.206%
2024-08-27	5.7200	5.7950	5.6800	5.7900	-0.344%	4,071,892	+339.378%
2024-08-26	5.9000	5.9200	5.7600	5.8100	+0.519%	5,143,084	+337.866%
2024-08-23	5.7700	5.8400	5.6546	5.7800	+1.761%	4,930,355	+340.138%
2024-08-22	5.7500	5.7900	5.6301	5.6800	-2.906%	4,141,027	+347.887%
2024-08-21	5.7600	5.8800	5.6900	5.8500	+1.563%	4,825,305	+334.872%
2024-08-20	5.8700	5.9500	5.7100	5.7600	-0.173%	6,118,309	+341.667%
2024-08-19	5.5500	5.7800	5.5301	5.7700	+3.964%	7,329,921	+340.901%
2024-08-16	5.5300	5.6150	5.4401	5.5500	+0.909%	7,629,330	+358.378%
2024-08-15	5.4700	5.5600	5.3300	5.5000	+2.612%	6,913,612	+362.545%
2024-08-14	5.3200	5.3800	5.2150	5.3600	+0.187%	6,175,533	+374.627%
2024-08-13	5.1900	5.4500	5.1400	5.3500	+3.282%	6,968,002	+375.514%
2024-08-12	5.1500	5.2500	5.0100	5.1800	+2.982%	7,717,999	+391.120%
2024-08-09	5.0000	5.0300	4.9200	5.0300	+2.028%	3,755,737	+405.765%
2024-08-08	4.9200	5.0300	4.8200	4.9300	+2.282%	4,998,728	+416.024%
2024-08-07	5.1000	5.1100	4.8100	4.8200	-3.407%	5,715,949	+427.801%
2024-08-06	4.8300	5.0900	4.7600	4.9900	+3.527%	5,699,248	+409.820%
2024-08-05	4.5000	4.9000	4.4300	4.8200	-4.743%	10,079,114	+427.801%
2024-08-02	5.4200	5.4300	4.8800	5.0600	-5.421%	11,456,895	+402.767%

document.getElementById("DCpGLT").onerror = function(){this.style.display='none';}; .dark-mode .jlRcxV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jlRcxV{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE

AG
FIRST MAJESTIC SILVER CORP
stock NYSE