Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

At Close

Oct 1, 2026 3:59:56 PM EDT

17.67USD-0.141%(-0.02)8,936,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:38:30 AM EDT

18.05USD+2.208%(+0.39)98,868

After-hours

Oct 1, 2026 4:58:30 PM EDT

17.65USD-0.111%(-0.02)15,715

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	17.6600	17.9050	17.4500	17.6600	-0.170%	8,936,523	0.000%
2026-09-30	18.1400	18.2200	17.6700	17.6900	-2.157%	9,085,902	-0.170%
2026-09-29	18.0400	18.1100	17.6001	18.0800	+0.724%	13,683,089	-2.323%
2026-09-28	17.8600	18.2700	17.6100	17.9500	-5.576%	10,087,821	-1.616%
2026-09-25	18.7600	19.1200	18.5050	19.0100	+1.333%	6,029,250	-7.102%
2026-09-24	18.8500	18.8950	18.3800	18.7600	-1.522%	8,719,699	-5.864%
2026-09-23	19.6200	19.7200	18.8901	19.0500	-6.250%	10,638,111	-7.297%
2026-09-22	19.3700	20.4500	19.2400	20.3200	+5.230%	10,034,615	-13.091%
2026-09-21	19.9600	20.0900	19.0200	19.3100	-2.671%	10,516,717	-8.545%
2026-09-18	19.7100	19.9500	19.2704	19.8400	+1.796%	12,018,438	-10.988%
2026-09-17	19.2500	19.6400	18.9650	19.4900	+6.328%	7,590,588	-9.389%
2026-09-16	19.0600	19.1800	17.9300	18.3300	-1.663%	11,636,366	-3.655%
2026-09-15	18.9100	19.0100	18.2750	18.6400	-0.851%	5,493,684	-5.258%
2026-09-14	18.8200	19.0700	18.4300	18.8000	-3.885%	9,375,353	-6.064%
2026-09-11	20.4600	20.7500	19.4250	19.5600	-2.928%	9,418,357	-9.714%
2026-09-10	20.1400	20.5850	19.9200	20.1500	-4.863%	9,077,641	-12.357%
2026-09-09	21.2100	21.4900	20.8700	21.1800	+2.072%	9,402,121	-16.619%
2026-09-08	20.9900	21.2200	20.7200	20.7500	-1.049%	6,695,078	-14.892%
2026-09-04	20.7100	21.2300	20.4900	20.9700	-1.964%	7,559,024	-15.784%
2026-09-03	22.0000	22.0287	20.9600	21.3900	+0.896%	10,076,834	-17.438%
2026-09-02	20.4800	21.2250	20.4000	21.2000	+6.747%	9,551,775	-16.698%
2026-09-01	19.7300	20.7650	19.5500	19.8600	-3.545%	12,433,789	-11.078%
2026-08-31	20.7600	20.7600	20.1900	20.5900	-0.819%	6,951,760	-14.230%
2026-08-28	22.1500	22.1900	20.3750	20.7600	-4.508%	14,989,308	-14.933%
2026-08-27	20.9300	21.8700	20.9200	21.7400	+3.573%	8,450,191	-18.767%
2026-08-26	20.6300	21.3077	20.6300	20.9900	-1.177%	6,854,666	-15.865%
2026-08-25	20.3200	21.2800	20.2900	21.2400	+1.968%	7,955,383	-16.855%
2026-08-24	21.3000	21.5200	20.5200	20.8300	-1.233%	9,118,722	-15.218%
2026-08-21	21.9000	22.0200	21.0550	21.0900	-0.472%	12,885,427	-16.264%
2026-08-20	20.5500	21.6850	20.5100	21.1900	+1.631%	12,160,652	-16.659%
2026-08-19	19.8000	20.8800	19.7000	20.8500	+12.825%	16,140,310	-15.300%
2026-08-18	19.0000	19.2200	18.4700	18.4800	-5.570%	8,274,671	-4.437%
2026-08-17	19.5300	19.9400	19.1950	19.5700	+1.610%	7,440,134	-9.760%
2026-08-14	19.2300	19.7683	19.1200	19.2600	+2.556%	9,580,975	-8.307%
2026-08-13	18.7450	18.9100	18.4400	18.7800	-1.983%	7,711,912	-5.964%
2026-08-12	19.7700	19.8300	18.9600	19.1600	+1.055%	10,246,654	-7.829%
2026-08-11	18.7800	19.0300	18.5700	18.9600	+0.584%	8,526,746	-6.857%
2026-08-10	18.3300	19.0000	18.2800	18.8500	+2.446%	10,739,570	-6.313%
2026-08-07	18.6000	18.7600	17.9850	18.4000	+6.481%	11,334,743	-4.022%
2026-08-06	17.3300	17.6400	17.0600	17.2800	-1.874%	8,858,887	+2.199%
2026-08-05	17.5300	17.8900	17.2250	17.6100	+6.792%	12,441,411	+0.284%
2026-08-04	16.3600	16.7450	16.1900	16.4900	+5.032%	12,531,659	+7.095%
2026-08-03	14.9050	15.7150	14.7100	15.7000	+4.458%	8,642,588	+12.484%
2026-07-31	15.2600	15.4100	14.8301	15.0300	-4.207%	12,865,223	+17.498%
2026-07-30	15.3600	15.7000	14.1100	15.6900	+3.088%	21,073,986	+12.556%
2026-07-29	15.5200	15.8800	14.9200	15.2200	-2.996%	13,814,487	+16.032%
2026-07-28	15.8300	15.8900	15.2700	15.6900	-3.268%	11,579,381	+12.556%
2026-07-27	16.3900	16.5400	15.7950	16.2200	-0.552%	9,420,638	+8.878%
2026-07-24	16.5900	16.7500	16.2500	16.3100	-0.851%	7,065,049	+8.277%
2026-07-23	16.5950	16.7900	16.0400	16.4500	-4.968%	9,767,872	+7.356%
2026-07-22	17.2000	17.7500	17.1500	17.3100	+2.608%	10,044,638	+2.022%
2026-07-21	16.4000	16.8900	16.2200	16.8700	+6.435%	10,073,228	+4.683%
2026-07-20	15.7900	16.0750	15.6150	15.8500	+0.253%	7,072,053	+11.420%
2026-07-17	15.4600	16.0850	15.3300	15.8100	-0.441%	10,970,739	+11.701%
2026-07-16	16.3400	16.4400	15.6800	15.8800	-5.701%	9,671,603	+11.209%
2026-07-15	17.0500	17.1800	16.2201	16.8400	-0.532%	9,341,739	+4.869%
2026-07-14	17.2500	17.4750	16.7700	16.9300	+3.232%	8,192,462	+4.312%
2026-07-13	16.6050	16.7200	16.1800	16.4000	-3.245%	7,639,146	+7.683%
2026-07-10	17.0800	17.2950	16.8200	16.9500	-1.224%	8,447,904	+4.189%
2026-07-09	16.3500	17.4350	16.1700	17.1600	+8.608%	14,156,016	+2.914%
2026-07-08	16.0000	16.2600	15.1050	15.8000	-3.951%	15,084,447	+11.772%
2026-07-07	17.0200	17.2200	16.1350	16.4500	-4.968%	8,493,270	+7.356%
2026-07-06	18.0500	18.0800	17.1300	17.3100	-2.862%	9,940,215	+2.022%
2026-07-02	17.6700	18.2800	17.3200	17.8200	+4.577%	12,626,472	-0.898%
2026-07-01	16.7300	17.9299	16.7000	17.0400	+0.472%	8,042,307	+3.638%
2026-06-30	16.8500	17.2600	16.5801	16.9600	+0.892%	7,675,559	+4.127%
2026-06-29	16.7400	16.8700	16.2700	16.8100	-0.474%	7,849,111	+5.057%
2026-06-26	16.7300	17.3750	16.6200	16.8900	+2.364%	10,773,365	+4.559%
2026-06-25	16.6500	17.0150	16.0650	16.5000	+2.740%	11,278,611	+7.030%
2026-06-24	15.8000	16.4400	15.6700	16.0600	-2.667%	14,515,437	+9.963%
2026-06-23	16.7800	17.0699	16.4200	16.5000	-6.885%	11,638,603	+7.030%
2026-06-22	17.7400	18.2500	17.4500	17.7200	-1.556%	11,321,443	-0.339%
2026-06-18	18.4100	19.1000	17.8500	18.0000	-2.965%	17,398,964	-1.889%
2026-06-17	19.3100	19.9950	18.5200	18.5500	-4.480%	14,874,334	-4.798%
2026-06-16	19.1600	19.6000	18.7700	19.4200	+2.751%	9,315,667	-9.063%
2026-06-15	19.0500	19.5600	18.5900	18.9000	+7.082%	13,619,187	-6.561%
2026-06-12	17.1500	17.8400	16.8300	17.6500	+4.314%	14,101,317	+0.057%
2026-06-11	15.7350	16.9501	15.6200	16.9200	+7.702%	16,669,701	+4.374%
2026-06-10	15.9400	16.4800	15.6600	15.7100	-5.018%	12,773,606	+12.412%
2026-06-09	17.3600	17.4300	15.6600	16.5400	-3.669%	17,423,448	+6.771%
2026-06-08	17.2500	17.5880	16.8750	17.1700	+1.059%	10,526,836	+2.854%
2026-06-05	19.0550	19.0550	16.8300	16.9900	-14.062%	21,347,833	+3.943%
2026-06-04	20.0900	20.3250	19.6100	19.7700	0.000%	8,193,974	-10.673%
2026-06-03	20.3900	20.5437	19.7100	19.7700	-5.812%	9,798,074	-10.673%
2026-06-02	21.0900	21.2700	20.3350	20.9900	+0.768%	6,913,560	-15.865%
2026-06-01	20.4600	21.0601	19.7900	20.8300	-1.186%	9,819,502	-15.218%
2026-05-29	20.5500	21.1350	20.2000	21.0800	+2.430%	10,457,482	-16.224%
2026-05-28	19.4500	20.8950	19.1950	20.5800	+4.626%	10,192,239	-14.189%
2026-05-27	19.5800	20.1500	19.4800	19.6700	-3.008%	11,270,050	-10.219%
2026-05-26	19.8100	20.3100	19.5900	20.2800	+4.267%	10,090,105	-12.919%
2026-05-22	19.7000	19.7850	19.0950	19.4500	-2.261%	9,199,093	-9.203%
2026-05-21	19.3800	20.3700	19.2500	19.9000	-0.201%	9,326,851	-11.256%
2026-05-20	19.3000	20.0500	18.6400	19.9400	+6.064%	11,809,505	-11.434%
2026-05-19	19.4700	19.5500	18.6300	18.8000	-4.714%	16,817,168	-6.064%
2026-05-18	20.7800	20.8150	19.6250	19.7300	-3.379%	11,950,463	-10.492%
2026-05-15	21.3600	21.4000	20.0100	20.4200	-9.885%	18,246,008	-13.516%
2026-05-14	23.8000	23.8000	22.6300	22.6600	-5.505%	13,374,786	-22.065%
2026-05-13	24.0900	24.4850	23.0801	23.9800	-0.950%	17,824,021	-26.355%
2026-05-12	23.0000	24.5050	22.2700	24.2100	+2.672%	25,141,001	-27.055%
2026-05-11	22.6900	23.6850	22.5700	23.5800	+7.868%	24,043,047	-25.106%
2026-05-08	22.0100	22.2799	21.0500	21.8600	+2.293%	12,920,553	-19.213%
2026-05-07	22.1900	23.0700	21.2950	21.3700	+0.897%	21,629,162	-17.361%
2026-05-06	20.4500	21.4500	20.4200	21.1800	+10.890%	15,324,234	-16.619%
2026-05-05	19.6800	19.8299	19.0500	19.1000	-1.445%	6,952,267	-7.539%
2026-05-04	19.4140	19.9196	19.2400	19.3800	-2.368%	8,736,239	-8.875%
2026-05-01	19.5100	20.2800	19.4600	19.8500	+0.710%	9,207,254	-11.033%
2026-04-30	19.8100	19.9900	19.1800	19.7100	+4.011%	9,889,209	-10.401%
2026-04-29	19.3400	19.3400	18.7714	18.9500	-2.821%	10,704,700	-6.807%
2026-04-28	19.9000	20.0899	19.2850	19.5000	-4.785%	12,231,378	-9.436%
2026-04-27	20.2700	20.5300	19.8700	20.4800	-0.389%	7,395,108	-13.770%
2026-04-24	20.3800	20.6800	19.9800	20.5600	+1.531%	9,402,243	-14.105%
2026-04-23	20.4450	20.6550	19.4300	20.2500	-3.156%	12,165,856	-12.790%
2026-04-22	20.6700	21.1550	20.2500	20.9100	+4.133%	9,422,757	-15.543%
2026-04-21	21.2400	21.3900	20.0250	20.0800	-6.691%	15,032,929	-12.052%
2026-04-20	21.1500	21.6200	20.8400	21.5200	+0.140%	13,630,433	-17.937%
2026-04-17	21.8400	22.8250	21.4650	21.4900	+2.090%	19,973,207	-17.822%
2026-04-16	21.2900	21.5500	20.9300	21.0500	-0.520%	10,131,314	-16.105%
2026-04-15	21.3600	21.6599	20.8100	21.1600	-1.719%	14,239,426	-16.541%
2026-04-14	21.2800	21.7300	21.0300	21.5300	+3.609%	14,382,917	-17.975%
2026-04-13	20.1600	20.8700	20.1100	20.7800	+0.972%	18,406,192	-15.014%
2026-04-10	20.9300	21.0300	20.4150	20.5800	-0.049%	11,839,612	-14.189%
2026-04-09	21.1500	21.3950	20.0300	20.5900	-1.530%	15,284,575	-14.230%
2026-04-08	23.0600	23.3000	20.5350	20.9100	-1.646%	21,728,984	-15.543%
2026-04-07	21.2700	21.5400	20.5350	21.2600	-0.654%	15,315,233	-16.933%
2026-04-06	21.6100	22.0200	21.2050	21.4000	-2.015%	12,888,573	-17.477%
2026-04-02	20.5000	22.3050	20.4800	21.8400	-1.488%	14,257,816	-19.139%
2026-04-01	21.7800	22.8600	21.5000	22.1700	+3.212%	22,437,161	-20.343%
2026-03-31	20.3700	21.6462	20.3000	21.4800	+9.313%	23,651,857	-17.784%
2026-03-30	21.0500	21.1728	19.2850	19.6500	-4.981%	17,708,022	-10.127%
2026-03-27	19.1700	20.8650	19.1300	20.6800	+7.039%	19,097,509	-14.603%
2026-03-26	20.0000	20.6801	19.2750	19.3200	-7.026%	18,196,176	-8.592%
2026-03-25	21.2200	21.3078	20.3900	20.7800	+3.383%	22,114,909	-15.014%
2026-03-24	19.1400	20.3350	18.9700	20.1000	+4.688%	21,888,329	-12.139%
2026-03-23	18.3250	19.6450	18.2000	19.2000	+5.090%	28,543,331	-8.021%
2026-03-20	18.9650	19.0300	17.8750	18.2700	-3.588%	24,667,082	-3.339%
2026-03-19	18.2500	19.1200	17.9300	18.9500	-6.880%	27,610,097	-6.807%
2026-03-18	20.9800	21.2000	20.0450	20.3500	-6.394%	22,938,169	-13.219%
2026-03-17	22.1500	22.6800	21.4100	21.7400	-2.116%	16,689,261	-18.767%
2026-03-16	22.4300	23.1900	21.4300	22.2100	-1.551%	23,872,815	-20.486%
2026-03-13	24.4100	24.5353	22.4300	22.5600	-8.404%	23,107,814	-21.720%
2026-03-12	25.7200	25.7300	24.4600	24.6300	-4.201%	15,364,525	-28.299%
2026-03-11	26.1500	26.2600	24.9100	25.7100	-3.780%	17,776,632	-31.311%
2026-03-10	26.9300	27.6200	26.5500	26.7200	+2.219%	16,951,706	-33.907%
2026-03-09	25.2000	26.1600	23.9250	26.1400	+1.200%	21,052,312	-32.441%
2026-03-06	25.7450	26.3300	25.0350	25.8300	-1.675%	19,376,747	-31.630%
2026-03-05	27.9800	28.1300	25.5100	26.2700	-8.307%	27,283,526	-32.775%
2026-03-04	29.0400	29.4800	28.3350	28.6500	+0.987%	14,851,183	-38.360%
2026-03-03	28.5000	28.9900	26.9700	28.3700	-10.222%	28,295,581	-37.751%
2026-03-02	31.6650	31.7500	29.9701	31.6000	-1.281%	25,370,998	-44.114%
2026-02-27	31.5100	32.0350	30.8750	32.0100	+2.926%	23,184,735	-44.830%
2026-02-26	28.9000	31.2000	28.6300	31.1000	+5.746%	26,064,184	-43.215%
2026-02-25	30.1000	30.1500	29.1900	29.4100	-0.339%	20,310,153	-39.952%
2026-02-24	27.4500	29.9700	27.3901	29.5100	+3.182%	23,803,996	-40.156%
2026-02-23	27.8900	29.4900	27.7500	28.6000	+3.811%	36,624,873	-38.252%
2026-02-20	25.0200	27.5800	24.7150	27.5500	+11.178%	37,079,920	-35.898%
2026-02-19	23.0500	24.9200	22.6300	24.7800	+9.646%	29,106,517	-28.733%
2026-02-18	22.3200	22.7150	21.8300	22.6000	+4.872%	16,561,994	-21.858%
2026-02-17	22.0200	22.0200	20.5400	21.5500	-6.141%	18,259,734	-18.051%
2026-02-13	22.0000	23.1100	21.8600	22.9600	+6.346%	21,813,806	-23.084%
2026-02-12	23.4800	23.7900	21.5100	21.5900	-9.324%	32,180,330	-18.203%
2026-02-11	24.8700	24.9000	23.0900	23.8100	+0.084%	21,969,360	-25.829%
2026-02-10	23.4100	24.2600	23.3900	23.7900	+0.168%	19,608,936	-25.767%
2026-02-09	22.4600	24.0000	22.2374	23.7500	+8.004%	22,099,755	-25.642%
2026-02-06	20.7500	22.2200	20.6200	21.9900	+8.593%	18,359,631	-19.691%
2026-02-05	20.7850	21.6863	20.0300	20.2500	-9.719%	22,907,565	-12.790%
2026-02-04	22.8250	22.9400	21.0250	22.4300	+1.770%	33,753,435	-21.266%
2026-02-03	22.1900	22.2800	21.1150	22.0400	+8.039%	31,552,928	-19.873%
2026-02-02	20.5400	21.2800	19.8700	20.4000	-2.111%	31,858,733	-13.431%
2026-01-30	22.3700	23.5000	20.5900	20.8400	-17.203%	60,831,686	-15.259%
2026-01-29	26.9550	27.2500	23.7900	25.1700	-4.041%	40,686,290	-29.837%
2026-01-28	26.0500	26.5100	24.9900	26.2300	+1.983%	28,847,465	-32.673%
2026-01-27	26.0000	26.3400	24.4200	25.7200	0.000%	33,468,462	-31.337%
2026-01-26	27.1900	27.8955	25.5200	25.7200	+1.101%	51,227,195	-31.337%
2026-01-23	24.7000	25.4700	24.2500	25.4400	+5.037%	28,518,827	-30.582%
2026-01-22	22.3000	24.3500	22.1000	24.2200	+9.099%	25,638,849	-27.085%
2026-01-21	22.6600	22.8199	21.7700	22.2000	-1.158%	33,739,968	-20.450%
2026-01-20	22.9300	22.9770	21.7750	22.4600	+4.465%	30,088,951	-21.371%
2026-01-16	20.0550	21.5400	19.3350	21.5000	+5.703%	33,028,456	-17.860%
2026-01-15	19.1700	20.5100	19.0100	20.3400	+2.572%	24,550,201	-13.176%
2026-01-14	20.4650	20.5500	19.3400	19.8300	-0.101%	27,492,855	-10.943%
2026-01-13	20.6250	21.1150	19.7000	19.8500	-1.830%	27,112,293	-11.033%
2026-01-12	20.0450	20.6050	19.6950	20.2200	+6.928%	27,096,480	-12.661%
2026-01-09	18.2400	18.9800	17.9500	18.9100	+5.642%	21,485,638	-6.610%
2026-01-08	17.0700	17.9900	17.0200	17.9000	-0.223%	13,073,570	-1.341%
2026-01-07	17.6700	18.0300	16.7700	17.9400	-4.167%	23,938,815	-1.561%
2026-01-06	17.2200	18.7300	16.9800	18.7200	+9.859%	25,752,345	-5.662%
2026-01-05	16.6000	18.0800	16.5400	17.0400	+6.102%	24,934,255	+3.638%
2026-01-02	17.0400	17.2700	15.5400	16.0600	-3.601%	25,389,179	+9.963%
2025-12-31	16.4400	17.1900	16.4400	16.6600	-1.595%	15,769,029	+6.002%
2025-12-30	17.2200	17.3500	16.7700	16.9300	+1.377%	18,548,897	+4.312%
2025-12-29	16.5050	17.1700	16.2100	16.7000	-4.133%	23,179,463	+5.749%
2025-12-26	17.7700	17.9100	16.9800	17.4200	+1.220%	21,823,444	+1.378%
2025-12-24	17.1900	17.2911	16.7750	17.2100	-0.978%	8,796,955	+2.615%
2025-12-23	17.8000	17.8500	16.7800	17.3800	-0.799%	20,786,398	+1.611%
2025-12-22	17.3800	17.9100	17.2750	17.5200	+4.973%	18,691,736	+0.799%
2025-12-19	16.2650	17.0700	16.2300	16.6900	+3.344%	25,617,768	+5.812%
2025-12-18	16.1700	16.7700	16.0300	16.1500	-1.404%	20,372,529	+9.350%
2025-12-17	16.8800	17.0000	16.2100	16.3800	-0.122%	25,457,650	+7.814%
2025-12-16	15.9000	16.5400	15.8000	16.4000	+2.244%	19,345,335	+7.683%
2025-12-15	16.5000	16.6500	15.6901	16.0400	+0.627%	19,386,172	+10.100%
2025-12-12	17.3700	17.3700	15.6835	15.9400	-5.175%	24,724,347	+10.790%
2025-12-11	16.1000	17.2000	15.9100	16.8100	+7.138%	28,714,298	+5.057%
2025-12-10	15.2500	15.9200	14.8600	15.6900	+1.883%	23,288,257	+12.556%
2025-12-09	14.4700	15.5699	14.4000	15.4000	+7.168%	18,608,919	+14.675%
2025-12-08	15.0800	15.1409	14.3200	14.3700	-4.582%	15,524,837	+22.895%
2025-12-05	15.4900	15.8200	14.9713	15.0600	+0.266%	18,092,079	+17.264%
2025-12-04	15.3100	15.3899	14.8400	15.0200	-4.270%	18,684,403	+17.577%
2025-12-03	15.9350	16.2800	15.6400	15.6900	-1.383%	18,806,698	+12.556%
2025-12-02	15.4000	15.9100	14.8800	15.9100	+2.513%	22,387,886	+10.999%
2025-12-01	15.6200	15.9900	15.3400	15.5200	+1.904%	26,600,373	+13.789%
2025-11-28	13.9900	15.2600	13.8500	15.2300	+12.731%	19,982,348	+15.955%
2025-11-26	12.5600	13.6700	12.4300	13.5100	+8.864%	19,157,358	+30.718%
2025-11-25	12.0300	12.6700	12.0100	12.4100	+2.902%	14,082,238	+42.305%
2025-11-24	11.2200	12.0900	11.1800	12.0600	+8.453%	10,030,971	+46.434%
2025-11-21	10.9500	11.2250	10.7200	11.1200	+0.907%	15,293,347	+58.813%
2025-11-20	11.9000	12.0850	10.9600	11.0200	-6.926%	16,171,714	+60.254%
2025-11-19	12.0100	12.4000	11.6100	11.8400	+1.197%	12,180,978	+49.155%
2025-11-18	11.6300	11.8600	11.3750	11.7000	+1.299%	10,241,541	+50.940%
2025-11-17	11.8600	12.0650	11.3400	11.5500	-3.830%	12,130,771	+52.900%
2025-11-14	11.4100	12.2400	11.3200	12.0100	-1.718%	12,197,299	+47.044%
2025-11-13	12.6800	12.7000	11.9550	12.2200	-2.784%	15,422,707	+44.517%
2025-11-12	12.1000	12.8150	11.9500	12.5700	+5.276%	22,622,557	+40.493%
2025-11-11	12.0200	12.0400	11.5950	11.9400	+0.505%	11,690,110	+47.906%
2025-11-10	12.0000	12.1400	11.6800	11.8800	+4.119%	17,749,301	+48.653%
2025-11-07	10.9900	11.4300	10.8100	11.4100	+4.679%	13,923,683	+54.777%
2025-11-06	10.8000	11.3600	10.7650	10.9000	+2.156%	15,731,992	+62.018%
2025-11-05	11.2100	11.3200	10.1900	10.6700	-7.699%	27,183,387	+65.511%
2025-11-04	11.9150	12.0800	11.4701	11.5600	-7.668%	22,880,872	+52.768%
2025-11-03	12.7400	12.8600	12.2900	12.5200	-1.958%	11,821,206	+41.054%
2025-10-31	12.9400	12.9900	12.5500	12.7700	-1.920%	15,372,456	+38.293%
2025-10-30	12.6000	13.1300	12.5000	13.0200	+3.006%	13,785,547	+35.637%
2025-10-29	13.1200	13.1381	12.4900	12.6400	-0.863%	18,078,329	+39.715%
2025-10-28	12.2400	12.8300	12.1500	12.7500	+2.492%	14,050,541	+38.510%
2025-10-27	12.2700	12.6200	11.9700	12.4400	-3.115%	18,752,225	+41.961%
2025-10-24	12.7000	13.0400	12.6900	12.8400	-0.388%	13,636,909	+37.539%
2025-10-23	13.0600	13.1050	12.7850	12.8900	+1.817%	12,674,141	+37.005%
2025-10-22	12.2800	12.8919	12.2800	12.6600	-0.706%	19,538,672	+39.494%
2025-10-21	13.0100	13.1900	12.6050	12.7500	-11.212%	25,632,585	+38.510%
2025-10-20	14.4200	14.4500	13.9900	14.3600	+2.352%	16,363,768	+22.981%
2025-10-17	14.7600	15.0100	13.6550	14.0300	-8.480%	28,054,961	+25.873%
2025-10-16	15.0600	15.6900	14.8400	15.3300	+3.093%	32,606,486	+15.199%
2025-10-15	14.0900	14.9000	14.0000	14.8700	+7.676%	21,677,635	+18.763%
2025-10-14	13.4800	14.3300	13.3700	13.8100	-1.357%	20,828,616	+27.878%
2025-10-13	14.0800	14.1965	13.8650	14.0000	+5.740%	20,502,035	+26.143%
2025-10-10	14.2500	14.2600	13.1300	13.2400	-3.639%	27,355,899	+33.384%
2025-10-09	14.5500	14.7300	13.4800	13.7400	-2.760%	34,527,982	+28.530%
2025-10-08	13.3100	14.1800	13.1700	14.1300	+11.348%	33,955,920	+24.982%
2025-10-07	12.8400	12.9300	12.5100	12.6900	-1.168%	20,136,446	+39.165%
2025-10-06	12.5100	13.5500	12.5050	12.8400	+6.028%	26,497,907	+37.539%
2025-10-03	12.2600	12.5400	12.0100	12.1100	+0.415%	23,311,920	+45.830%
2025-10-02	12.5000	12.5000	11.6050	12.0600	-1.631%	24,038,639	+46.434%
2025-10-01	12.3800	13.0000	12.1350	12.2600	-0.244%	24,853,679	+44.046%
2025-09-30	11.8200	12.6900	11.6000	12.2900	-0.967%	25,643,672	+43.694%
2025-09-29	12.6400	12.6700	12.3200	12.4100	+2.224%	24,881,048	+42.305%
2025-09-26	11.8500	12.5400	11.7400	12.1400	+4.027%	25,712,025	+45.470%
2025-09-25	11.5800	11.6900	11.3850	11.6700	+2.279%	26,786,239	+51.328%
2025-09-24	11.9800	12.1000	11.3800	11.4100	-3.305%	18,150,606	+54.777%
2025-09-23	12.2750	12.6682	11.7300	11.8000	-2.801%	31,686,000	+49.661%
2025-09-22	11.0600	12.1600	10.9100	12.1400	+14.313%	39,456,919	+45.470%
2025-09-19	10.0300	10.6600	10.0100	10.6200	+6.841%	32,975,096	+66.290%
2025-09-18	10.0300	10.1300	9.6800	9.9400	-1.095%	17,082,551	+77.666%
2025-09-17	10.0500	10.5399	9.9400	10.0500	-3.086%	21,396,619	+75.721%
2025-09-16	10.8200	10.9000	10.3350	10.3700	-3.892%	20,711,976	+70.299%
2025-09-15	10.5400	10.8500	10.4150	10.7900	+2.372%	19,056,461	+63.670%
2025-09-12	10.6400	10.8300	10.4350	10.5400	+1.444%	25,785,709	+67.552%
2025-09-11	9.3000	10.4000	9.3000	10.3900	+10.180%	43,309,889	+69.971%
2025-09-10	9.2000	9.4500	9.0600	9.4300	+3.173%	19,208,331	+87.275%
2025-09-09	9.4700	9.4700	9.1000	9.1400	-3.178%	17,982,418	+93.217%
2025-09-08	9.3200	9.5700	9.2200	9.4400	+3.169%	21,651,107	+87.076%
2025-09-05	9.3500	9.5150	9.0400	9.1500	+0.882%	20,386,125	+93.005%
2025-09-04	9.3300	9.4900	9.0400	9.0700	-4.224%	22,595,493	+94.708%
2025-09-03	9.7200	9.8300	9.2801	9.4700	-1.457%	24,107,956	+86.484%
2025-09-02	9.3950	9.6200	9.0000	9.6100	+5.142%	35,277,827	+83.767%
2025-08-29	8.9300	9.3300	8.9000	9.1400	+2.009%	22,850,684	+93.217%
2025-08-28	9.2100	9.2900	8.8700	8.9600	-1.322%	17,824,559	+97.098%
2025-08-27	8.9250	9.0900	8.7200	9.0800	+0.777%	10,549,753	+94.493%
2025-08-26	8.9000	9.1700	8.9000	9.0100	+1.122%	14,697,097	+96.004%
2025-08-25	8.9900	9.0900	8.8300	8.9100	-1.000%	14,184,852	+98.204%
2025-08-22	8.6100	9.1400	8.5400	9.0000	+3.330%	24,493,634	+96.222%
2025-08-21	8.5100	8.8350	8.5100	8.7100	+2.110%	11,117,140	+102.755%
2025-08-20	8.4500	8.5900	8.3850	8.5300	+2.033%	11,733,203	+107.034%
2025-08-19	8.7600	8.9200	8.3400	8.3600	-5.000%	14,596,207	+111.244%
2025-08-18	9.0500	9.1500	8.5600	8.8000	-0.565%	15,025,798	+100.682%
2025-08-15	8.9000	9.1200	8.6100	8.8500	-0.113%	21,741,831	+99.548%
2025-08-14	8.6700	9.3800	8.5000	8.8600	-0.895%	25,282,943	+99.323%
2025-08-13	9.0400	9.0550	8.7920	8.9400	-0.112%	15,672,260	+97.539%
2025-08-12	8.7600	8.9600	8.6800	8.9500	+2.403%	11,805,218	+97.318%
2025-08-11	8.3400	8.8100	8.2800	8.7400	+1.510%	15,750,403	+102.059%
2025-08-08	8.7800	8.8350	8.4900	8.6100	-1.375%	14,497,535	+105.110%
2025-08-07	8.6500	8.8200	8.4600	8.7300	+4.177%	18,728,469	+102.291%
2025-08-06	8.3700	8.4700	8.3100	8.3800	+0.359%	10,253,380	+110.740%
2025-08-05	8.1800	8.4300	8.0300	8.3500	+1.954%	13,906,054	+111.497%
2025-08-04	7.9650	8.1950	7.9650	8.1900	+4.598%	8,155,989	+115.629%
2025-08-01	8.0500	8.1500	7.7400	7.8300	-1.509%	16,716,206	+125.543%
2025-07-31	8.0200	8.1300	7.8700	7.9500	-1.731%	12,473,696	+122.138%
2025-07-30	8.2500	8.4200	7.9809	8.0900	-3.576%	16,796,695	+118.294%
2025-07-29	8.3300	8.4100	8.1700	8.3900	+0.479%	11,532,712	+110.489%
2025-07-28	8.4400	8.4850	8.1400	8.3500	-2.567%	13,195,239	+111.497%
2025-07-25	8.5800	8.7200	8.3500	8.5700	-1.153%	15,165,439	+106.068%
2025-07-24	8.6500	8.8200	8.5850	8.6700	-1.701%	10,157,578	+103.691%
2025-07-23	8.8050	9.0000	8.6900	8.8200	-0.339%	15,981,414	+100.227%
2025-07-22	8.7500	8.8800	8.5500	8.8500	+1.841%	14,094,353	+99.548%
2025-07-21	8.5400	8.8300	8.4950	8.6900	+4.952%	14,698,632	+103.222%
2025-07-18	8.6100	8.6100	8.2400	8.2800	-2.358%	16,485,176	+113.285%
2025-07-17	8.5800	8.6050	8.3900	8.4800	-1.852%	13,831,234	+108.255%
2025-07-16	8.9600	8.9900	8.5100	8.6400	-3.247%	17,078,309	+104.398%
2025-07-15	9.1500	9.2000	8.7700	8.9300	-2.404%	16,992,324	+97.760%
2025-07-14	9.3200	9.4800	9.1000	9.1500	-1.294%	24,098,649	+93.005%
2025-07-11	8.9150	9.3250	8.7650	9.2700	+7.292%	35,375,644	+90.507%
2025-07-10	8.5100	8.7000	8.2300	8.6400	+2.491%	20,998,771	+104.398%
2025-07-09	8.0600	8.6400	8.0500	8.4300	+5.507%	33,996,609	+109.490%
2025-07-08	8.7000	8.7000	7.9600	7.9900	-8.055%	27,213,059	+121.026%
2025-07-07	8.3600	8.6900	8.2400	8.6900	+2.719%	23,834,498	+103.222%
2025-07-03	8.4650	8.7400	8.4200	8.4600	-0.588%	15,200,762	+108.747%
2025-07-02	8.4800	8.5176	8.2200	8.5100	+1.794%	25,061,262	+107.521%
2025-07-01	8.4500	8.5691	8.2400	8.3600	+1.088%	20,154,487	+111.244%
2025-06-30	8.0400	8.2900	7.9600	8.2700	+3.117%	29,004,121	+113.543%
2025-06-27	8.0000	8.1350	7.9250	8.0200	-4.296%	26,322,053	+120.200%
2025-06-26	8.2500	8.4000	8.0600	8.3800	+2.822%	28,431,070	+110.740%
2025-06-25	8.0600	8.2500	8.0000	8.1500	+1.117%	26,505,929	+116.687%
2025-06-24	7.8800	8.1699	7.8300	8.0600	-0.371%	20,714,290	+119.107%
2025-06-23	8.1150	8.3850	8.0250	8.0900	-0.123%	25,882,889	+118.294%
2025-06-20	8.2300	8.3300	7.9250	8.1000	-2.994%	34,160,540	+118.025%
2025-06-18	8.5300	8.7000	8.3000	8.3500	-2.339%	23,178,911	+111.497%
2025-06-17	8.4900	8.6200	8.3000	8.5500	+3.386%	27,645,358	+106.550%
2025-06-16	8.3000	8.5000	8.1900	8.2700	-0.839%	21,942,515	+113.543%
2025-06-13	8.2750	8.4200	8.1000	8.3400	+1.214%	18,790,322	+111.751%
2025-06-12	8.3800	8.5300	8.2300	8.2400	-1.199%	26,706,101	+114.320%
2025-06-11	8.4000	8.5600	8.1750	8.3400	-0.358%	26,993,730	+111.751%
2025-06-10	8.3850	8.5300	8.2601	8.3700	+0.480%	26,884,274	+110.992%
2025-06-09	8.4900	8.6600	8.3000	8.3300	+0.726%	22,795,938	+112.005%
2025-06-06	8.4400	8.4900	8.0900	8.2700	-1.665%	41,769,883	+113.543%
2025-06-05	7.7900	8.5200	7.7650	8.4100	+15.522%	58,527,054	+109.988%
2025-06-04	7.0800	7.2900	7.0600	7.2800	+3.262%	36,294,268	+142.582%
2025-06-03	6.8100	7.0700	6.7600	7.0500	+2.471%	33,524,886	+150.496%
2025-06-02	6.4100	6.9900	6.3900	6.8800	+11.507%	41,835,113	+156.686%
2025-05-30	6.0550	6.2000	6.0000	6.1700	+0.653%	17,015,574	+186.224%
2025-05-29	6.4400	6.4850	6.1100	6.1300	-3.160%	15,747,492	+188.091%
2025-05-28	6.1700	6.5450	6.0912	6.3300	+2.593%	23,179,471	+178.989%
2025-05-27	5.8600	6.2300	5.8300	6.1700	+4.754%	24,448,056	+186.224%
2025-05-23	5.9200	5.9800	5.7648	5.8900	+0.341%	23,515,695	+199.830%
2025-05-22	5.9200	5.9400	5.7200	5.8700	-1.510%	23,757,615	+200.852%
2025-05-21	5.9500	6.0400	5.8306	5.9600	+0.676%	20,054,322	+196.309%
2025-05-20	5.6900	5.9300	5.5800	5.9200	+4.225%	19,566,022	+198.311%
2025-05-19	5.6300	5.7000	5.5503	5.6800	+1.248%	8,471,147	+210.915%
2025-05-16	5.5300	5.6200	5.4900	5.6100	-0.883%	16,813,332	+214.795%
2025-05-15	5.6500	5.6898	5.4950	5.6600	+0.533%	22,079,508	+212.014%
2025-05-14	5.7000	5.7300	5.5200	5.6300	-2.931%	21,358,179	+213.677%
2025-05-13	5.8650	5.9150	5.6600	5.8000	-0.515%	22,943,758	+204.483%
2025-05-12	5.7700	5.9100	5.6350	5.8300	-1.186%	31,721,950	+202.916%
2025-05-09	5.6300	5.9000	5.5000	5.9000	+7.078%	21,791,664	+199.322%
2025-05-08	6.2700	6.3466	5.5000	5.5100	-11.981%	32,855,049	+220.508%
2025-05-07	6.2000	6.3500	6.0800	6.2600	-2.034%	21,943,299	+182.109%
2025-05-06	6.1900	6.4000	6.0500	6.3900	+5.970%	25,243,307	+176.369%
2025-05-05	6.0900	6.1450	5.8200	6.0300	+2.030%	23,215,519	+192.869%
2025-05-02	5.9600	6.0200	5.7500	5.9100	+0.510%	21,397,792	+198.816%
2025-05-01	6.1050	6.1050	5.8600	5.8800	-6.070%	19,998,553	+200.340%
2025-04-30	6.1200	6.2900	6.1000	6.2600	+0.160%	15,988,237	+182.109%
2025-04-29	6.2000	6.3600	6.1600	6.2500	+0.160%	17,391,334	+182.560%
2025-04-28	6.1800	6.2500	6.0826	6.2400	+0.808%	18,529,303	+183.013%
2025-04-25	6.0500	6.2500	6.0000	6.1900	-0.801%	18,116,743	+185.299%
2025-04-24	6.2900	6.3200	6.1300	6.2400	+0.645%	15,445,076	+183.013%
2025-04-23	5.9500	6.3399	5.9400	6.2000	+1.806%	28,001,655	+184.839%
2025-04-22	6.5000	6.5200	6.0800	6.0900	-5.728%	26,341,680	+189.984%
2025-04-21	6.7600	6.8500	6.3000	6.4600	-0.920%	14,973,212	+173.375%
2025-04-17	6.5800	6.6600	6.4500	6.5200	-2.687%	17,880,040	+170.859%
2025-04-16	6.8300	6.9200	6.3700	6.7000	+1.515%	22,468,928	+163.582%
2025-04-15	6.7000	6.7400	6.5300	6.6000	-0.752%	18,732,407	+167.576%
2025-04-14	6.1900	6.7200	6.1800	6.6500	+5.723%	23,105,250	+165.564%
2025-04-11	6.3100	6.5000	6.2149	6.2900	+4.485%	26,368,513	+180.763%

document.getElementById("rpT4Dt").onerror = function(){this.style.display='none';}; .dark-mode .dy7mdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dy7mdP{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE

AG
FIRST MAJESTIC SILVER CORP
stock NYSE