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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	31.51	32.03	30.88	32.01	23,184,904	+0.92(+2.95%)
Feb 26, 2026	28.89	31.19	28.62	31.09	26,168,884	+1.69(+5.75%)
Feb 25, 2026	30.09	30.14	29.18	29.40	20,248,854	-0.10(-0.34%)
Feb 24, 2026	27.44	29.96	27.38	29.50	23,762,708	+0.91(+3.18%)
Feb 23, 2026	27.88	29.48	27.74	28.59	36,532,136	+1.05(+3.81%)
Feb 20, 2026	25.01	27.57	24.71	27.54	37,089,468	+2.77(+11.18%)
Feb 19, 2026	23.04	24.91	22.62	24.77	29,054,882	+2.18(+9.65%)
Feb 18, 2026	22.31	22.71	21.82	22.59	16,454,414	+1.05(+4.87%)
Feb 17, 2026	22.01	22.01	20.53	21.54	18,236,164	-1.41(-6.14%)
Feb 13, 2026	21.99	23.10	21.85	22.95	21,820,444	+1.37(+6.35%)
Feb 12, 2026	23.47	23.78	21.50	21.58	32,088,722	-2.22(-9.32%)
Feb 11, 2026	24.86	24.89	23.08	23.80	21,918,154	+0.02(+0.08%)
Feb 10, 2026	23.40	24.25	23.38	23.78	19,570,796	+0.04(+0.17%)
Feb 09, 2026	22.45	23.99	22.23	23.74	22,013,944	+1.76(+8.00%)
Feb 06, 2026	20.74	22.21	20.61	21.98	18,364,360	+1.74(+8.59%)
Feb 05, 2026	20.77	21.68	20.02	20.24	22,448,836	-2.18(-9.72%)
Feb 04, 2026	22.82	22.93	21.02	22.42	33,658,172	+0.39(+1.77%)
Feb 03, 2026	22.18	22.27	21.11	22.03	31,510,046	+1.64(+8.04%)
Feb 02, 2026	20.53	21.27	19.86	20.39	31,711,598	-0.44(-2.11%)
Jan 30, 2026	22.36	23.49	20.58	20.83	60,847,440	-4.33(-17.20%)
Jan 29, 2026	26.94	27.24	23.78	25.16	40,594,572	-1.06(-4.04%)
Jan 28, 2026	26.04	26.50	24.98	26.22	28,665,688	+0.51(+1.98%)
Jan 27, 2026	25.99	26.33	24.41	25.71	33,358,878	+0.00(+0.00%)
Jan 26, 2026	27.18	27.89	25.51	25.71	51,078,164	+0.28(+1.10%)
Jan 23, 2026	24.69	25.46	24.24	25.43	28,526,246	+1.22(+5.04%)
Jan 22, 2026	22.29	24.34	22.09	24.21	25,352,618	+2.02(+9.10%)
Jan 21, 2026	22.65	22.81	21.76	22.19	33,699,428	-0.26(-1.16%)
Jan 20, 2026	22.92	22.97	21.77	22.45	30,016,064	+0.96(+4.46%)
Jan 16, 2026	20.05	21.53	19.33	21.49	33,082,104	+1.16(+5.70%)
Jan 15, 2026	19.17	20.50	19.01	20.33	24,499,520	+0.51(+2.57%)
Jan 14, 2026	20.46	20.54	19.34	19.82	27,423,516	-0.02(-0.10%)
Jan 13, 2026	20.62	21.11	19.69	19.84	27,137,202	-0.37(-1.83%)
Jan 12, 2026	20.04	20.60	19.69	20.21	27,062,986	+1.31(+6.93%)
Jan 09, 2026	18.24	18.98	17.95	18.91	21,944,382	+1.01(+5.64%)
Jan 08, 2026	17.07	17.99	17.02	17.90	12,908,363	-0.04(-0.22%)
Jan 07, 2026	17.67	18.03	16.77	17.94	23,953,436	-0.78(-4.17%)
Jan 06, 2026	17.22	18.73	16.98	18.72	25,613,438	+1.68(+9.86%)
Jan 05, 2026	16.60	18.08	16.54	17.04	24,943,812	+0.98(+6.10%)

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 Privacy Policy and Terms Of Service.