First Majestic Silver Corp. (AG)

First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.55	21.14	20.20	21.08	21.08	2.43%	9,808,962
May 28, 2026	19.45	20.90	19.20	20.58	20.58	4.63%	10,192,239
May 27, 2026	19.58	20.15	19.48	19.67	19.67	-3.01%	11,270,050
May 26, 2026	19.81	20.31	19.59	20.28	20.28	4.27%	10,090,104
May 22, 2026	19.70	19.79	19.10	19.45	19.45	-2.26%	9,199,093
May 21, 2026	19.38	20.37	19.25	19.90	19.90	-0.20%	9,356,253
May 20, 2026	19.30	20.05	18.64	19.94	19.94	6.16%	11,809,504
May 19, 2026	19.47	19.55	18.63	18.80	18.78	-4.71%	16,817,167
May 18, 2026	20.78	20.82	19.63	19.73	19.71	-3.38%	11,950,463
May 15, 2026	21.36	21.40	20.01	20.42	20.40	-9.89%	18,246,007
May 14, 2026	23.80	23.80	22.63	22.66	22.64	-5.50%	13,374,785
May 13, 2026	24.09	24.49	23.08	23.98	23.96	-0.95%	17,824,020
May 12, 2026	23.00	24.51	22.27	24.21	24.19	2.67%	25,141,201
May 11, 2026	22.69	23.69	22.57	23.58	23.56	7.87%	24,043,046
May 8, 2026	22.01	22.28	21.05	21.86	21.84	2.29%	12,920,552
May 7, 2026	22.19	23.07	21.30	21.37	21.35	0.90%	21,629,161
May 6, 2026	20.45	21.45	20.42	21.18	21.16	10.89%	15,324,233
May 5, 2026	19.68	19.83	19.05	19.10	19.08	-1.44%	6,952,266
May 4, 2026	19.41	19.92	19.24	19.38	19.36	-2.37%	8,736,855
May 1, 2026	19.51	20.28	19.46	19.85	19.83	0.71%	9,207,253
Apr 30, 2026	19.81	19.99	19.18	19.71	19.69	4.01%	9,889,209
Apr 29, 2026	19.34	19.34	18.77	18.95	18.93	-2.82%	10,704,705
Apr 28, 2026	19.90	20.09	19.29	19.50	19.48	-4.79%	12,231,377
Apr 27, 2026	20.27	20.53	19.87	20.48	20.46	-0.39%	7,395,108
Apr 24, 2026	20.38	20.68	19.98	20.56	20.54	1.53%	9,402,242
Apr 23, 2026	20.45	20.66	19.43	20.25	20.23	-3.16%	12,165,855
Apr 22, 2026	20.67	21.16	20.25	20.91	20.89	4.13%	9,422,757
Apr 21, 2026	21.24	21.39	20.03	20.08	20.06	-6.69%	15,038,043
Apr 20, 2026	21.15	21.62	20.84	21.52	21.50	0.14%	13,633,613
Apr 17, 2026	21.84	22.83	21.47	21.49	21.47	2.09%	19,973,207
Apr 16, 2026	21.29	21.55	20.93	21.05	21.03	-0.52%	10,131,313
Apr 15, 2026	21.36	21.66	20.81	21.16	21.14	-1.72%	14,239,426
Apr 14, 2026	21.28	21.73	21.03	21.53	21.51	3.61%	14,382,916
Apr 13, 2026	20.16	20.87	20.11	20.78	20.76	0.97%	14,969,915
Apr 10, 2026	20.93	21.03	20.42	20.58	20.56	-0.05%	11,840,064
Apr 9, 2026	21.15	21.40	20.03	20.59	20.57	-1.53%	15,290,777
Apr 8, 2026	23.06	23.30	20.54	20.91	20.89	-1.65%	21,728,984
Apr 7, 2026	21.27	21.54	20.54	21.26	21.24	-0.65%	15,315,233
Apr 6, 2026	21.61	22.02	21.21	21.40	21.38	-2.01%	12,888,572
Apr 2, 2026	20.50	22.31	20.48	21.84	21.82	-1.49%	14,257,816
Apr 1, 2026	21.78	22.86	21.50	22.17	22.15	3.21%	22,437,160
Mar 31, 2026	20.37	21.65	20.30	21.48	21.46	9.31%	23,651,857
Mar 30, 2026	21.05	21.17	19.29	19.65	19.63	-4.98%	17,708,022
Mar 27, 2026	19.17	20.87	19.13	20.68	20.66	7.04%	19,097,508
Mar 26, 2026	20.00	20.68	19.28	19.32	19.30	-7.03%	18,196,175
Mar 25, 2026	21.22	21.31	20.39	20.78	20.76	3.38%	22,114,908
Mar 24, 2026	19.14	20.34	18.97	20.10	20.08	4.69%	21,888,328
Mar 23, 2026	18.33	19.65	18.20	19.20	19.18	5.09%	28,543,331
Mar 20, 2026	18.97	19.03	17.88	18.27	18.25	-3.59%	24,669,927
Mar 19, 2026	18.25	19.12	17.93	18.95	18.93	-6.88%	27,610,096

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.