Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Aug 7, 2026 12:00:46 PM EDT

18.25USD+5.675%(+0.98)6,509,863

18.24Bid 18.25Ask 0.01Spread

Pre-market

Aug 7, 2026 9:19:36 AM EDT

18.50USD+7.122%(+1.23)1,150

After-hours

Aug 6, 2026 4:56:30 PM EDT

17.34USD+0.405%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	18.5400	18.7600	18.1000	18.2500	+5.613%	6,509,863	0.000%
2026-08-06	17.3300	17.6400	17.0600	17.2800	-1.874%	8,858,887	+5.613%
2026-08-05	17.5300	17.8900	17.2250	17.6100	+6.792%	12,441,411	+3.634%
2026-08-04	16.3600	16.7450	16.1900	16.4900	+5.032%	12,531,659	+10.673%
2026-08-03	14.9050	15.7150	14.7100	15.7000	+4.458%	8,642,588	+16.242%
2026-07-31	15.2600	15.4100	14.8301	15.0300	-4.207%	12,865,223	+21.424%
2026-07-30	15.3600	15.7000	14.1100	15.6900	+3.088%	21,073,986	+16.316%
2026-07-29	15.5200	15.8800	14.9200	15.2200	-2.996%	13,814,487	+19.908%
2026-07-28	15.8300	15.8900	15.2700	15.6900	-3.268%	11,579,381	+16.316%
2026-07-27	16.3900	16.5400	15.7950	16.2200	-0.552%	9,420,638	+12.515%
2026-07-24	16.5900	16.7500	16.2500	16.3100	-0.851%	7,065,049	+11.895%
2026-07-23	16.5950	16.7900	16.0400	16.4500	-4.968%	9,767,872	+10.942%
2026-07-22	17.2000	17.7500	17.1500	17.3100	+2.608%	10,044,638	+5.430%
2026-07-21	16.4000	16.8900	16.2200	16.8700	+6.435%	10,073,228	+8.180%
2026-07-20	15.7900	16.0750	15.6150	15.8500	+0.253%	7,072,053	+15.142%
2026-07-17	15.4600	16.0850	15.3300	15.8100	-0.441%	10,970,739	+15.433%
2026-07-16	16.3400	16.4400	15.6800	15.8800	-5.701%	9,671,603	+14.924%
2026-07-15	17.0500	17.1800	16.2201	16.8400	-0.532%	9,341,739	+8.373%
2026-07-14	17.2500	17.4750	16.7700	16.9300	+3.232%	8,192,462	+7.797%
2026-07-13	16.6050	16.7200	16.1800	16.4000	-3.245%	7,639,146	+11.280%
2026-07-10	17.0800	17.2950	16.8200	16.9500	-1.224%	8,447,904	+7.670%
2026-07-09	16.3500	17.4350	16.1700	17.1600	+8.608%	14,156,016	+6.352%
2026-07-08	16.0000	16.2600	15.1050	15.8000	-3.951%	15,084,447	+15.506%
2026-07-07	17.0200	17.2200	16.1350	16.4500	-4.968%	8,493,270	+10.942%
2026-07-06	18.0500	18.0800	17.1300	17.3100	-2.862%	9,940,215	+5.430%
2026-07-02	17.6700	18.2800	17.3200	17.8200	+4.577%	12,626,472	+2.413%
2026-07-01	16.7300	17.9299	16.7000	17.0400	+0.472%	8,042,307	+7.101%
2026-06-30	16.8500	17.2600	16.5801	16.9600	+0.892%	7,675,559	+7.606%
2026-06-29	16.7400	16.8700	16.2700	16.8100	-0.474%	7,849,111	+8.566%
2026-06-26	16.7300	17.3750	16.6200	16.8900	+2.364%	10,773,365	+8.052%
2026-06-25	16.6500	17.0150	16.0650	16.5000	+2.740%	11,278,611	+10.606%
2026-06-24	15.8000	16.4400	15.6700	16.0600	-2.667%	14,515,437	+13.636%
2026-06-23	16.7800	17.0699	16.4200	16.5000	-6.885%	11,638,603	+10.606%
2026-06-22	17.7400	18.2500	17.4500	17.7200	-1.556%	11,321,443	+2.991%
2026-06-18	18.4100	19.1000	17.8500	18.0000	-2.965%	17,398,964	+1.389%
2026-06-17	19.3100	19.9950	18.5200	18.5500	-4.480%	14,874,334	-1.617%
2026-06-16	19.1600	19.6000	18.7700	19.4200	+2.751%	9,315,667	-6.025%
2026-06-15	19.0500	19.5600	18.5900	18.9000	+7.082%	13,619,187	-3.439%
2026-06-12	17.1500	17.8400	16.8300	17.6500	+4.314%	14,101,317	+3.399%
2026-06-11	15.7350	16.9501	15.6200	16.9200	+7.702%	16,669,701	+7.861%
2026-06-10	15.9400	16.4800	15.6600	15.7100	-5.018%	12,773,606	+16.168%
2026-06-09	17.3600	17.4300	15.6600	16.5400	-3.669%	17,423,448	+10.339%
2026-06-08	17.2500	17.5880	16.8750	17.1700	+1.059%	10,526,836	+6.290%
2026-06-05	19.0550	19.0550	16.8300	16.9900	-14.062%	21,347,833	+7.416%
2026-06-04	20.0900	20.3250	19.6100	19.7700	0.000%	8,193,974	-7.688%
2026-06-03	20.3900	20.5437	19.7100	19.7700	-5.812%	9,798,074	-7.688%
2026-06-02	21.0900	21.2700	20.3350	20.9900	+0.768%	6,913,560	-13.054%
2026-06-01	20.4600	21.0601	19.7900	20.8300	-1.186%	9,819,502	-12.386%
2026-05-29	20.5500	21.1350	20.2000	21.0800	+2.430%	10,457,482	-13.425%
2026-05-28	19.4500	20.8950	19.1950	20.5800	+4.626%	10,192,239	-11.322%
2026-05-27	19.5800	20.1500	19.4800	19.6700	-3.008%	11,270,050	-7.219%
2026-05-26	19.8100	20.3100	19.5900	20.2800	+4.267%	10,090,105	-10.010%
2026-05-22	19.7000	19.7850	19.0950	19.4500	-2.261%	9,199,093	-6.170%
2026-05-21	19.3800	20.3700	19.2500	19.9000	-0.201%	9,326,851	-8.291%
2026-05-20	19.3000	20.0500	18.6400	19.9400	+6.064%	11,809,505	-8.475%
2026-05-19	19.4700	19.5500	18.6300	18.8000	-4.714%	16,817,168	-2.926%
2026-05-18	20.7800	20.8150	19.6250	19.7300	-3.379%	11,950,463	-7.501%
2026-05-15	21.3600	21.4000	20.0100	20.4200	-9.885%	18,246,008	-10.627%
2026-05-14	23.8000	23.8000	22.6300	22.6600	-5.505%	13,374,786	-19.462%
2026-05-13	24.0900	24.4850	23.0801	23.9800	-0.950%	17,824,021	-23.895%
2026-05-12	23.0000	24.5050	22.2700	24.2100	+2.672%	25,141,001	-24.618%
2026-05-11	22.6900	23.6850	22.5700	23.5800	+7.868%	24,043,047	-22.604%
2026-05-08	22.0100	22.2799	21.0500	21.8600	+2.293%	12,920,553	-16.514%
2026-05-07	22.1900	23.0700	21.2950	21.3700	+0.897%	21,629,162	-14.600%
2026-05-06	20.4500	21.4500	20.4200	21.1800	+10.890%	15,324,234	-13.834%
2026-05-05	19.6800	19.8299	19.0500	19.1000	-1.445%	6,952,267	-4.450%
2026-05-04	19.4140	19.9196	19.2400	19.3800	-2.368%	8,736,239	-5.831%
2026-05-01	19.5100	20.2800	19.4600	19.8500	+0.710%	9,207,254	-8.060%
2026-04-30	19.8100	19.9900	19.1800	19.7100	+4.011%	9,889,209	-7.407%
2026-04-29	19.3400	19.3400	18.7714	18.9500	-2.821%	10,704,700	-3.694%
2026-04-28	19.9000	20.0899	19.2850	19.5000	-4.785%	12,231,378	-6.410%
2026-04-27	20.2700	20.5300	19.8700	20.4800	-0.389%	7,395,108	-10.889%
2026-04-24	20.3800	20.6800	19.9800	20.5600	+1.531%	9,402,243	-11.235%
2026-04-23	20.4450	20.6550	19.4300	20.2500	-3.156%	12,165,856	-9.877%
2026-04-22	20.6700	21.1550	20.2500	20.9100	+4.133%	9,422,757	-12.721%
2026-04-21	21.2400	21.3900	20.0250	20.0800	-6.691%	15,032,929	-9.114%
2026-04-20	21.1500	21.6200	20.8400	21.5200	+0.140%	13,630,433	-15.195%
2026-04-17	21.8400	22.8250	21.4650	21.4900	+2.090%	19,973,207	-15.077%
2026-04-16	21.2900	21.5500	20.9300	21.0500	-0.520%	10,131,314	-13.302%
2026-04-15	21.3600	21.6599	20.8100	21.1600	-1.719%	14,239,426	-13.752%
2026-04-14	21.2800	21.7300	21.0300	21.5300	+3.609%	14,382,917	-15.235%
2026-04-13	20.1600	20.8700	20.1100	20.7800	+0.972%	18,406,192	-12.175%
2026-04-10	20.9300	21.0300	20.4150	20.5800	-0.049%	11,839,612	-11.322%
2026-04-09	21.1500	21.3950	20.0300	20.5900	-1.530%	15,284,575	-11.365%
2026-04-08	23.0600	23.3000	20.5350	20.9100	-1.646%	21,728,984	-12.721%
2026-04-07	21.2700	21.5400	20.5350	21.2600	-0.654%	15,315,233	-14.158%
2026-04-06	21.6100	22.0200	21.2050	21.4000	-2.015%	12,888,573	-14.720%
2026-04-02	20.5000	22.3050	20.4800	21.8400	-1.488%	14,257,816	-16.438%
2026-04-01	21.7800	22.8600	21.5000	22.1700	+3.212%	22,437,161	-17.682%
2026-03-31	20.3700	21.6462	20.3000	21.4800	+9.313%	23,651,857	-15.037%
2026-03-30	21.0500	21.1728	19.2850	19.6500	-4.981%	17,708,022	-7.125%
2026-03-27	19.1700	20.8650	19.1300	20.6800	+7.039%	19,097,509	-11.750%
2026-03-26	20.0000	20.6801	19.2750	19.3200	-7.026%	18,196,176	-5.538%
2026-03-25	21.2200	21.3078	20.3900	20.7800	+3.383%	22,114,909	-12.175%
2026-03-24	19.1400	20.3350	18.9700	20.1000	+4.688%	21,888,329	-9.204%
2026-03-23	18.3250	19.6450	18.2000	19.2000	+5.090%	28,543,331	-4.948%
2026-03-20	18.9650	19.0300	17.8750	18.2700	-3.588%	24,667,082	-0.109%
2026-03-19	18.2500	19.1200	17.9300	18.9500	-6.880%	27,610,097	-3.694%
2026-03-18	20.9800	21.2000	20.0450	20.3500	-6.394%	22,938,169	-10.319%
2026-03-17	22.1500	22.6800	21.4100	21.7400	-2.116%	16,689,261	-16.053%
2026-03-16	22.4300	23.1900	21.4300	22.2100	-1.551%	23,872,815	-17.830%
2026-03-13	24.4100	24.5353	22.4300	22.5600	-8.404%	23,107,814	-19.105%
2026-03-12	25.7200	25.7300	24.4600	24.6300	-4.201%	15,364,525	-25.903%
2026-03-11	26.1500	26.2600	24.9100	25.7100	-3.780%	17,776,632	-29.016%
2026-03-10	26.9300	27.6200	26.5500	26.7200	+2.219%	16,951,706	-31.699%
2026-03-09	25.2000	26.1600	23.9250	26.1400	+1.200%	21,052,312	-30.184%
2026-03-06	25.7450	26.3300	25.0350	25.8300	-1.675%	19,376,747	-29.346%
2026-03-05	27.9800	28.1300	25.5100	26.2700	-8.307%	27,283,526	-30.529%
2026-03-04	29.0400	29.4800	28.3350	28.6500	+0.987%	14,851,183	-36.300%
2026-03-03	28.5000	28.9900	26.9700	28.3700	-10.222%	28,295,581	-35.671%
2026-03-02	31.6650	31.7500	29.9701	31.6000	-1.281%	25,370,998	-42.247%
2026-02-27	31.5100	32.0350	30.8750	32.0100	+2.926%	23,184,735	-42.987%
2026-02-26	28.9000	31.2000	28.6300	31.1000	+5.746%	26,064,184	-41.318%
2026-02-25	30.1000	30.1500	29.1900	29.4100	-0.339%	20,310,153	-37.946%
2026-02-24	27.4500	29.9700	27.3901	29.5100	+3.182%	23,803,996	-38.157%
2026-02-23	27.8900	29.4900	27.7500	28.6000	+3.811%	36,624,873	-36.189%
2026-02-20	25.0200	27.5800	24.7150	27.5500	+11.178%	37,079,920	-33.757%
2026-02-19	23.0500	24.9200	22.6300	24.7800	+9.646%	29,106,517	-26.352%
2026-02-18	22.3200	22.7150	21.8300	22.6000	+4.872%	16,561,994	-19.248%
2026-02-17	22.0200	22.0200	20.5400	21.5500	-6.141%	18,259,734	-15.313%
2026-02-13	22.0000	23.1100	21.8600	22.9600	+6.346%	21,813,806	-20.514%
2026-02-12	23.4800	23.7900	21.5100	21.5900	-9.324%	32,180,330	-15.470%
2026-02-11	24.8700	24.9000	23.0900	23.8100	+0.084%	21,969,360	-23.352%
2026-02-10	23.4100	24.2600	23.3900	23.7900	+0.168%	19,608,936	-23.287%
2026-02-09	22.4600	24.0000	22.2374	23.7500	+8.004%	22,099,755	-23.158%
2026-02-06	20.7500	22.2200	20.6200	21.9900	+8.593%	18,359,631	-17.008%
2026-02-05	20.7850	21.6863	20.0300	20.2500	-9.719%	22,907,565	-9.877%
2026-02-04	22.8250	22.9400	21.0250	22.4300	+1.770%	33,753,435	-18.636%
2026-02-03	22.1900	22.2800	21.1150	22.0400	+8.039%	31,552,928	-17.196%
2026-02-02	20.5400	21.2800	19.8700	20.4000	-2.111%	31,858,733	-10.539%
2026-01-30	22.3700	23.5000	20.5900	20.8400	-17.203%	60,831,686	-12.428%
2026-01-29	26.9550	27.2500	23.7900	25.1700	-4.041%	40,686,290	-27.493%
2026-01-28	26.0500	26.5100	24.9900	26.2300	+1.983%	28,847,465	-30.423%
2026-01-27	26.0000	26.3400	24.4200	25.7200	0.000%	33,468,462	-29.044%
2026-01-26	27.1900	27.8955	25.5200	25.7200	+1.101%	51,227,195	-29.044%
2026-01-23	24.7000	25.4700	24.2500	25.4400	+5.037%	28,518,827	-28.263%
2026-01-22	22.3000	24.3500	22.1000	24.2200	+9.099%	25,638,849	-24.649%
2026-01-21	22.6600	22.8199	21.7700	22.2000	-1.158%	33,739,968	-17.793%
2026-01-20	22.9300	22.9770	21.7750	22.4600	+4.465%	30,088,951	-18.744%
2026-01-16	20.0550	21.5400	19.3350	21.5000	+5.703%	33,028,456	-15.116%
2026-01-15	19.1700	20.5100	19.0100	20.3400	+2.572%	24,550,201	-10.275%
2026-01-14	20.4650	20.5500	19.3400	19.8300	-0.101%	27,492,855	-7.968%
2026-01-13	20.6250	21.1150	19.7000	19.8500	-1.830%	27,112,293	-8.060%
2026-01-12	20.0450	20.6050	19.6950	20.2200	+6.928%	27,096,480	-9.743%
2026-01-09	18.2400	18.9800	17.9500	18.9100	+5.642%	21,485,638	-3.490%
2026-01-08	17.0700	17.9900	17.0200	17.9000	-0.223%	13,073,570	+1.955%
2026-01-07	17.6700	18.0300	16.7700	17.9400	-4.167%	23,938,815	+1.728%
2026-01-06	17.2200	18.7300	16.9800	18.7200	+9.859%	25,752,345	-2.511%
2026-01-05	16.6000	18.0800	16.5400	17.0400	+6.102%	24,934,255	+7.101%
2026-01-02	17.0400	17.2700	15.5400	16.0600	-3.601%	25,389,179	+13.636%
2025-12-31	16.4400	17.1900	16.4400	16.6600	-1.595%	15,769,029	+9.544%
2025-12-30	17.2200	17.3500	16.7700	16.9300	+1.377%	18,548,897	+7.797%
2025-12-29	16.5050	17.1700	16.2100	16.7000	-4.133%	23,179,463	+9.281%
2025-12-26	17.7700	17.9100	16.9800	17.4200	+1.220%	21,823,444	+4.765%
2025-12-24	17.1900	17.2911	16.7750	17.2100	-0.978%	8,796,955	+6.043%
2025-12-23	17.8000	17.8500	16.7800	17.3800	-0.799%	20,786,398	+5.006%
2025-12-22	17.3800	17.9100	17.2750	17.5200	+4.973%	18,691,736	+4.167%
2025-12-19	16.2650	17.0700	16.2300	16.6900	+3.344%	25,617,768	+9.347%
2025-12-18	16.1700	16.7700	16.0300	16.1500	-1.404%	20,372,529	+13.003%
2025-12-17	16.8800	17.0000	16.2100	16.3800	-0.122%	25,457,650	+11.416%
2025-12-16	15.9000	16.5400	15.8000	16.4000	+2.244%	19,345,335	+11.280%
2025-12-15	16.5000	16.6500	15.6901	16.0400	+0.627%	19,386,172	+13.778%
2025-12-12	17.3700	17.3700	15.6835	15.9400	-5.175%	24,724,347	+14.492%
2025-12-11	16.1000	17.2000	15.9100	16.8100	+7.138%	28,714,298	+8.566%
2025-12-10	15.2500	15.9200	14.8600	15.6900	+1.883%	23,288,257	+16.316%
2025-12-09	14.4700	15.5699	14.4000	15.4000	+7.168%	18,608,919	+18.506%
2025-12-08	15.0800	15.1409	14.3200	14.3700	-4.582%	15,524,837	+27.001%
2025-12-05	15.4900	15.8200	14.9713	15.0600	+0.266%	18,092,079	+21.182%
2025-12-04	15.3100	15.3899	14.8400	15.0200	-4.270%	18,684,403	+21.505%
2025-12-03	15.9350	16.2800	15.6400	15.6900	-1.383%	18,806,698	+16.316%
2025-12-02	15.4000	15.9100	14.8800	15.9100	+2.513%	22,387,886	+14.708%
2025-12-01	15.6200	15.9900	15.3400	15.5200	+1.904%	26,600,373	+17.590%
2025-11-28	13.9900	15.2600	13.8500	15.2300	+12.731%	19,982,348	+19.829%
2025-11-26	12.5600	13.6700	12.4300	13.5100	+8.864%	19,157,358	+35.085%
2025-11-25	12.0300	12.6700	12.0100	12.4100	+2.902%	14,082,238	+47.059%
2025-11-24	11.2200	12.0900	11.1800	12.0600	+8.453%	10,030,971	+51.327%
2025-11-21	10.9500	11.2250	10.7200	11.1200	+0.907%	15,293,347	+64.119%
2025-11-20	11.9000	12.0850	10.9600	11.0200	-6.926%	16,171,714	+65.608%
2025-11-19	12.0100	12.4000	11.6100	11.8400	+1.197%	12,180,978	+54.139%
2025-11-18	11.6300	11.8600	11.3750	11.7000	+1.299%	10,241,541	+55.983%
2025-11-17	11.8600	12.0650	11.3400	11.5500	-3.830%	12,130,771	+58.009%
2025-11-14	11.4100	12.2400	11.3200	12.0100	-1.718%	12,197,299	+51.957%
2025-11-13	12.6800	12.7000	11.9550	12.2200	-2.784%	15,422,707	+49.345%
2025-11-12	12.1000	12.8150	11.9500	12.5700	+5.276%	22,622,557	+45.187%
2025-11-11	12.0200	12.0400	11.5950	11.9400	+0.505%	11,690,110	+52.848%
2025-11-10	12.0000	12.1400	11.6800	11.8800	+4.119%	17,749,301	+53.620%
2025-11-07	10.9900	11.4300	10.8100	11.4100	+4.679%	13,923,683	+59.947%
2025-11-06	10.8000	11.3600	10.7650	10.9000	+2.156%	15,731,992	+67.431%
2025-11-05	11.2100	11.3200	10.1900	10.6700	-7.699%	27,183,387	+71.040%
2025-11-04	11.9150	12.0800	11.4701	11.5600	-7.668%	22,880,872	+57.872%
2025-11-03	12.7400	12.8600	12.2900	12.5200	-1.958%	11,821,206	+45.767%
2025-10-31	12.9400	12.9900	12.5500	12.7700	-1.920%	15,372,456	+42.913%
2025-10-30	12.6000	13.1300	12.5000	13.0200	+3.006%	13,785,547	+40.169%
2025-10-29	13.1200	13.1381	12.4900	12.6400	-0.863%	18,078,329	+44.383%
2025-10-28	12.2400	12.8300	12.1500	12.7500	+2.492%	14,050,541	+43.137%
2025-10-27	12.2700	12.6200	11.9700	12.4400	-3.115%	18,752,225	+46.704%
2025-10-24	12.7000	13.0400	12.6900	12.8400	-0.388%	13,636,909	+42.134%
2025-10-23	13.0600	13.1050	12.7850	12.8900	+1.817%	12,674,141	+41.583%
2025-10-22	12.2800	12.8919	12.2800	12.6600	-0.706%	19,538,672	+44.155%
2025-10-21	13.0100	13.1900	12.6050	12.7500	-11.212%	25,632,585	+43.137%
2025-10-20	14.4200	14.4500	13.9900	14.3600	+2.352%	16,363,768	+27.089%
2025-10-17	14.7600	15.0100	13.6550	14.0300	-8.480%	28,054,961	+30.078%
2025-10-16	15.0600	15.6900	14.8400	15.3300	+3.093%	32,606,486	+19.048%
2025-10-15	14.0900	14.9000	14.0000	14.8700	+7.676%	21,677,635	+22.730%
2025-10-14	13.4800	14.3300	13.3700	13.8100	-1.357%	20,828,616	+32.151%
2025-10-13	14.0800	14.1965	13.8650	14.0000	+5.740%	20,502,035	+30.357%
2025-10-10	14.2500	14.2600	13.1300	13.2400	-3.639%	27,355,899	+37.840%
2025-10-09	14.5500	14.7300	13.4800	13.7400	-2.760%	34,527,982	+32.824%
2025-10-08	13.3100	14.1800	13.1700	14.1300	+11.348%	33,955,920	+29.158%
2025-10-07	12.8400	12.9300	12.5100	12.6900	-1.168%	20,136,446	+43.814%
2025-10-06	12.5100	13.5500	12.5050	12.8400	+6.028%	26,497,907	+42.134%
2025-10-03	12.2600	12.5400	12.0100	12.1100	+0.415%	23,311,920	+50.702%
2025-10-02	12.5000	12.5000	11.6050	12.0600	-1.631%	24,038,639	+51.327%
2025-10-01	12.3800	13.0000	12.1350	12.2600	-0.244%	24,853,679	+48.858%
2025-09-30	11.8200	12.6900	11.6000	12.2900	-0.967%	25,643,672	+48.495%
2025-09-29	12.6400	12.6700	12.3200	12.4100	+2.224%	24,881,048	+47.059%
2025-09-26	11.8500	12.5400	11.7400	12.1400	+4.027%	25,712,025	+50.329%
2025-09-25	11.5800	11.6900	11.3850	11.6700	+2.279%	26,786,239	+56.384%
2025-09-24	11.9800	12.1000	11.3800	11.4100	-3.305%	18,150,606	+59.947%
2025-09-23	12.2750	12.6682	11.7300	11.8000	-2.801%	31,686,000	+54.661%
2025-09-22	11.0600	12.1600	10.9100	12.1400	+14.313%	39,456,919	+50.329%
2025-09-19	10.0300	10.6600	10.0100	10.6200	+6.841%	32,975,096	+71.846%
2025-09-18	10.0300	10.1300	9.6800	9.9400	-1.095%	17,082,551	+83.602%
2025-09-17	10.0500	10.5399	9.9400	10.0500	-3.086%	21,396,619	+81.592%
2025-09-16	10.8200	10.9000	10.3350	10.3700	-3.892%	20,711,976	+75.988%
2025-09-15	10.5400	10.8500	10.4150	10.7900	+2.372%	19,056,461	+69.138%
2025-09-12	10.6400	10.8300	10.4350	10.5400	+1.444%	25,785,709	+73.150%
2025-09-11	9.3000	10.4000	9.3000	10.3900	+10.180%	43,309,889	+75.650%
2025-09-10	9.2000	9.4500	9.0600	9.4300	+3.173%	19,208,331	+93.531%
2025-09-09	9.4700	9.4700	9.1000	9.1400	-3.178%	17,982,418	+99.672%
2025-09-08	9.3200	9.5700	9.2200	9.4400	+3.169%	21,651,107	+93.326%
2025-09-05	9.3500	9.5150	9.0400	9.1500	+0.882%	20,386,125	+99.454%
2025-09-04	9.3300	9.4900	9.0400	9.0700	-4.224%	22,595,493	+101.213%
2025-09-03	9.7200	9.8300	9.2801	9.4700	-1.457%	24,107,956	+92.714%
2025-09-02	9.3950	9.6200	9.0000	9.6100	+5.142%	35,277,827	+89.906%
2025-08-29	8.9300	9.3300	8.9000	9.1400	+2.009%	22,850,684	+99.672%
2025-08-28	9.2100	9.2900	8.8700	8.9600	-1.322%	17,824,559	+103.683%
2025-08-27	8.9250	9.0900	8.7200	9.0800	+0.777%	10,549,753	+100.991%
2025-08-26	8.9000	9.1700	8.9000	9.0100	+1.122%	14,697,097	+102.553%
2025-08-25	8.9900	9.0900	8.8300	8.9100	-1.000%	14,184,852	+104.826%
2025-08-22	8.6100	9.1400	8.5400	9.0000	+3.330%	24,493,634	+102.778%
2025-08-21	8.5100	8.8350	8.5100	8.7100	+2.110%	11,117,140	+109.529%
2025-08-20	8.4500	8.5900	8.3850	8.5300	+2.033%	11,733,203	+113.951%
2025-08-19	8.7600	8.9200	8.3400	8.3600	-5.000%	14,596,207	+118.301%
2025-08-18	9.0500	9.1500	8.5600	8.8000	-0.565%	15,025,798	+107.386%
2025-08-15	8.9000	9.1200	8.6100	8.8500	-0.113%	21,741,831	+106.215%
2025-08-14	8.6700	9.3800	8.5000	8.8600	-0.895%	25,282,943	+105.982%
2025-08-13	9.0400	9.0550	8.7920	8.9400	-0.112%	15,672,260	+104.139%
2025-08-12	8.7600	8.9600	8.6800	8.9500	+2.403%	11,805,218	+103.911%
2025-08-11	8.3400	8.8100	8.2800	8.7400	+1.510%	15,750,403	+108.810%
2025-08-08	8.7800	8.8350	8.4900	8.6100	-1.375%	14,497,535	+111.963%
2025-08-07	8.6500	8.8200	8.4600	8.7300	+4.177%	18,728,469	+109.049%
2025-08-06	8.3700	8.4700	8.3100	8.3800	+0.359%	10,253,380	+117.780%
2025-08-05	8.1800	8.4300	8.0300	8.3500	+1.954%	13,906,054	+118.563%
2025-08-04	7.9650	8.1950	7.9650	8.1900	+4.598%	8,155,989	+122.833%
2025-08-01	8.0500	8.1500	7.7400	7.8300	-1.509%	16,716,206	+133.078%
2025-07-31	8.0200	8.1300	7.8700	7.9500	-1.731%	12,473,696	+129.560%
2025-07-30	8.2500	8.4200	7.9809	8.0900	-3.576%	16,796,695	+125.587%
2025-07-29	8.3300	8.4100	8.1700	8.3900	+0.479%	11,532,712	+117.521%
2025-07-28	8.4400	8.4850	8.1400	8.3500	-2.567%	13,195,239	+118.563%
2025-07-25	8.5800	8.7200	8.3500	8.5700	-1.153%	15,165,439	+112.952%
2025-07-24	8.6500	8.8200	8.5850	8.6700	-1.701%	10,157,578	+110.496%
2025-07-23	8.8050	9.0000	8.6900	8.8200	-0.339%	15,981,414	+106.916%
2025-07-22	8.7500	8.8800	8.5500	8.8500	+1.841%	14,094,353	+106.215%
2025-07-21	8.5400	8.8300	8.4950	8.6900	+4.952%	14,698,632	+110.012%
2025-07-18	8.6100	8.6100	8.2400	8.2800	-2.358%	16,485,176	+120.411%
2025-07-17	8.5800	8.6050	8.3900	8.4800	-1.852%	13,831,234	+115.212%
2025-07-16	8.9600	8.9900	8.5100	8.6400	-3.247%	17,078,309	+111.227%
2025-07-15	9.1500	9.2000	8.7700	8.9300	-2.404%	16,992,324	+104.367%
2025-07-14	9.3200	9.4800	9.1000	9.1500	-1.294%	24,098,649	+99.454%
2025-07-11	8.9150	9.3250	8.7650	9.2700	+7.292%	35,375,644	+96.872%
2025-07-10	8.5100	8.7000	8.2300	8.6400	+2.491%	20,998,771	+111.227%
2025-07-09	8.0600	8.6400	8.0500	8.4300	+5.507%	33,996,609	+116.489%
2025-07-08	8.7000	8.7000	7.9600	7.9900	-8.055%	27,213,059	+128.411%
2025-07-07	8.3600	8.6900	8.2400	8.6900	+2.719%	23,834,498	+110.012%
2025-07-03	8.4650	8.7400	8.4200	8.4600	-0.588%	15,200,762	+115.721%
2025-07-02	8.4800	8.5176	8.2200	8.5100	+1.794%	25,061,262	+114.454%
2025-07-01	8.4500	8.5691	8.2400	8.3600	+1.088%	20,154,487	+118.301%
2025-06-30	8.0400	8.2900	7.9600	8.2700	+3.117%	29,004,121	+120.677%
2025-06-27	8.0000	8.1350	7.9250	8.0200	-4.296%	26,322,053	+127.556%
2025-06-26	8.2500	8.4000	8.0600	8.3800	+2.822%	28,431,070	+117.780%
2025-06-25	8.0600	8.2500	8.0000	8.1500	+1.117%	26,505,929	+123.926%
2025-06-24	7.8800	8.1699	7.8300	8.0600	-0.371%	20,714,290	+126.427%
2025-06-23	8.1150	8.3850	8.0250	8.0900	-0.123%	25,882,889	+125.587%
2025-06-20	8.2300	8.3300	7.9250	8.1000	-2.994%	34,160,540	+125.309%
2025-06-18	8.5300	8.7000	8.3000	8.3500	-2.339%	23,178,911	+118.563%
2025-06-17	8.4900	8.6200	8.3000	8.5500	+3.386%	27,645,358	+113.450%
2025-06-16	8.3000	8.5000	8.1900	8.2700	-0.839%	21,942,515	+120.677%
2025-06-13	8.2750	8.4200	8.1000	8.3400	+1.214%	18,790,322	+118.825%
2025-06-12	8.3800	8.5300	8.2300	8.2400	-1.199%	26,706,101	+121.481%
2025-06-11	8.4000	8.5600	8.1750	8.3400	-0.358%	26,993,730	+118.825%
2025-06-10	8.3850	8.5300	8.2601	8.3700	+0.480%	26,884,274	+118.041%
2025-06-09	8.4900	8.6600	8.3000	8.3300	+0.726%	22,795,938	+119.088%
2025-06-06	8.4400	8.4900	8.0900	8.2700	-1.665%	41,769,883	+120.677%
2025-06-05	7.7900	8.5200	7.7650	8.4100	+15.522%	58,527,054	+117.004%
2025-06-04	7.0800	7.2900	7.0600	7.2800	+3.262%	36,294,268	+150.687%
2025-06-03	6.8100	7.0700	6.7600	7.0500	+2.471%	33,524,886	+158.865%
2025-06-02	6.4100	6.9900	6.3900	6.8800	+11.507%	41,835,113	+165.262%
2025-05-30	6.0550	6.2000	6.0000	6.1700	+0.653%	17,015,574	+195.786%
2025-05-29	6.4400	6.4850	6.1100	6.1300	-3.160%	15,747,492	+197.716%
2025-05-28	6.1700	6.5450	6.0912	6.3300	+2.593%	23,179,471	+188.310%
2025-05-27	5.8600	6.2300	5.8300	6.1700	+4.754%	24,448,056	+195.786%
2025-05-23	5.9200	5.9800	5.7648	5.8900	+0.341%	23,515,695	+209.847%
2025-05-22	5.9200	5.9400	5.7200	5.8700	-1.510%	23,757,615	+210.903%
2025-05-21	5.9500	6.0400	5.8306	5.9600	+0.676%	20,054,322	+206.208%
2025-05-20	5.6900	5.9300	5.5800	5.9200	+4.225%	19,566,022	+208.277%
2025-05-19	5.6300	5.7000	5.5503	5.6800	+1.248%	8,471,147	+221.303%
2025-05-16	5.5300	5.6200	5.4900	5.6100	-0.883%	16,813,332	+225.312%
2025-05-15	5.6500	5.6898	5.4950	5.6600	+0.533%	22,079,508	+222.438%
2025-05-14	5.7000	5.7300	5.5200	5.6300	-2.931%	21,358,179	+224.156%
2025-05-13	5.8650	5.9150	5.6600	5.8000	-0.515%	22,943,758	+214.655%
2025-05-12	5.7700	5.9100	5.6350	5.8300	-1.186%	31,721,950	+213.036%
2025-05-09	5.6300	5.9000	5.5000	5.9000	+7.078%	21,791,664	+209.322%
2025-05-08	6.2700	6.3466	5.5000	5.5100	-11.981%	32,855,049	+231.216%
2025-05-07	6.2000	6.3500	6.0800	6.2600	-2.034%	21,943,299	+191.534%
2025-05-06	6.1900	6.4000	6.0500	6.3900	+5.970%	25,243,307	+185.603%
2025-05-05	6.0900	6.1450	5.8200	6.0300	+2.030%	23,215,519	+202.653%
2025-05-02	5.9600	6.0200	5.7500	5.9100	+0.510%	21,397,792	+208.799%
2025-05-01	6.1050	6.1050	5.8600	5.8800	-6.070%	19,998,553	+210.374%
2025-04-30	6.1200	6.2900	6.1000	6.2600	+0.160%	15,988,237	+191.534%
2025-04-29	6.2000	6.3600	6.1600	6.2500	+0.160%	17,391,334	+192.000%
2025-04-28	6.1800	6.2500	6.0826	6.2400	+0.808%	18,529,303	+192.468%
2025-04-25	6.0500	6.2500	6.0000	6.1900	-0.801%	18,116,743	+194.830%
2025-04-24	6.2900	6.3200	6.1300	6.2400	+0.645%	15,445,076	+192.468%
2025-04-23	5.9500	6.3399	5.9400	6.2000	+1.806%	28,001,655	+194.355%
2025-04-22	6.5000	6.5200	6.0800	6.0900	-5.728%	26,341,680	+199.672%
2025-04-21	6.7600	6.8500	6.3000	6.4600	-0.920%	14,973,212	+182.508%
2025-04-17	6.5800	6.6600	6.4500	6.5200	-2.687%	17,880,040	+179.908%
2025-04-16	6.8300	6.9200	6.3700	6.7000	+1.515%	22,468,928	+172.388%
2025-04-15	6.7000	6.7400	6.5300	6.6000	-0.752%	18,732,407	+176.515%
2025-04-14	6.1900	6.7200	6.1800	6.6500	+5.723%	23,105,250	+174.436%
2025-04-11	6.3100	6.5000	6.2149	6.2900	+4.485%	26,368,513	+190.143%
2025-04-10	5.8800	6.1600	5.8050	6.0200	+1.518%	26,358,358	+203.156%
2025-04-09	5.4400	6.0200	5.3900	5.9300	+13.168%	32,756,895	+207.757%
2025-04-08	5.7500	5.7500	5.1850	5.2400	-3.676%	23,587,360	+248.282%
2025-04-07	5.5000	5.9000	5.2400	5.4400	-2.509%	16,472,287	+235.478%
2025-04-04	6.1000	6.1397	5.4900	5.5800	-13.354%	26,985,421	+227.061%
2025-04-03	6.1000	6.5489	6.0300	6.4400	-3.737%	21,784,145	+183.385%
2025-04-02	6.5800	6.7200	6.4650	6.6900	+0.905%	17,152,401	+172.795%
2025-04-01	6.6700	6.7000	6.4700	6.6300	-0.897%	19,427,619	+175.264%
2025-03-31	6.7600	6.7600	6.4000	6.6900	-1.036%	19,363,964	+172.795%
2025-03-28	7.0150	7.0600	6.6800	6.7600	-3.013%	21,118,869	+169.970%
2025-03-27	6.9400	7.1000	6.8000	6.9700	+2.651%	14,737,838	+161.836%
2025-03-26	6.9200	7.0083	6.7600	6.7900	-1.451%	14,955,243	+168.778%
2025-03-25	7.2100	7.2800	6.8600	6.8900	-1.006%	17,867,018	+164.877%
2025-03-24	6.9200	7.0400	6.8300	6.9600	+0.578%	19,036,187	+162.213%
2025-03-21	6.9100	7.0100	6.7500	6.9200	-1.983%	26,055,801	+163.728%
2025-03-20	7.0400	7.1700	6.9500	7.0600	-2.621%	20,500,373	+158.499%
2025-03-19	7.1800	7.3282	7.0337	7.2500	+0.277%	22,801,577	+151.724%
2025-03-18	7.3200	7.5000	7.1800	7.2300	+1.975%	24,457,878	+152.420%
2025-03-17	6.7000	7.1400	6.7000	7.0900	+6.138%	20,056,236	+157.405%
2025-03-14	6.7900	6.8100	6.6000	6.6800	0.000%	19,639,238	+173.204%
2025-03-13	6.1600	6.7300	6.1600	6.6800	+8.795%	31,852,022	+173.204%
2025-03-12	6.1400	6.2600	6.0800	6.1400	+0.163%	27,167,580	+197.231%
2025-03-11	5.6900	6.1800	5.6700	6.1300	+10.450%	25,226,180	+197.716%
2025-03-10	5.7900	5.8192	5.4500	5.5500	-6.091%	20,051,115	+228.829%
2025-03-07	5.8000	6.0199	5.7200	5.9100	+1.199%	14,276,532	+208.799%
2025-03-06	5.7200	5.9789	5.7200	5.8400	+0.172%	21,525,337	+212.500%
2025-03-05	5.3800	5.8400	5.3800	5.8300	+8.364%	17,220,673	+213.036%
2025-03-04	5.4200	5.4750	5.0900	5.3800	+0.373%	19,627,677	+239.219%
2025-03-03	5.5400	5.6200	5.3300	5.3600	-0.186%	16,741,921	+240.485%
2025-02-28	5.2200	5.3900	5.1600	5.3700	+0.374%	24,638,369	+239.851%
2025-02-27	5.6100	5.6300	5.3400	5.3500	-6.305%	18,809,304	+241.121%
2025-02-26	5.5100	5.8299	5.4400	5.7100	+4.388%	24,752,128	+219.615%
2025-02-25	5.6100	5.6232	5.3200	5.4700	-3.527%	25,029,217	+233.638%
2025-02-24	5.6100	5.7300	5.4100	5.6700	+2.162%	19,246,952	+221.869%
2025-02-21	5.6700	5.7800	5.5000	5.5500	-3.646%	25,280,215	+228.829%
2025-02-20	5.4000	5.8100	5.3200	5.7600	+7.263%	15,968,451	+216.840%
2025-02-19	5.3450	5.3800	5.2400	5.3700	-0.371%	19,245,293	+239.851%
2025-02-18	5.5200	5.5200	5.3300	5.3900	-0.919%	16,600,444	+238.590%

document.getElementById("gn6s1D").onerror = function(){this.style.display='none';}; .dark-mode .GXft48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXft48{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE

AG
FIRST MAJESTIC SILVER CORP
stock NYSE