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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	22.01	22.28	21.05	21.86	12,920,695	+0.49(+2.29%)
May 07, 2026	22.19	23.07	21.30	21.37	21,621,420	+0.19(+0.90%)
May 06, 2026	20.45	21.45	20.42	21.18	15,315,986	+2.08(+10.89%)
May 05, 2026	19.68	19.83	19.05	19.10	6,926,410	-0.28(-1.44%)
May 04, 2026	19.41	19.92	19.24	19.38	8,734,159	-0.47(-2.37%)
May 01, 2026	19.51	20.28	19.46	19.85	9,207,265	+0.14(+0.71%)
Apr 30, 2026	19.81	19.99	19.18	19.71	9,882,222	+0.76(+4.01%)
Apr 29, 2026	19.34	19.34	18.77	18.95	10,682,854	-0.55(-2.82%)
Apr 28, 2026	19.90	20.09	19.29	19.50	12,218,889	-0.98(-4.79%)
Apr 27, 2026	20.27	20.53	19.87	20.48	7,388,245	-0.08(-0.39%)
Apr 24, 2026	20.38	20.68	19.98	20.56	9,402,243	+0.31(+1.53%)
Apr 23, 2026	20.44	20.66	19.43	20.25	12,165,003	-0.66(-3.16%)
Apr 22, 2026	20.67	21.16	20.25	20.91	9,415,701	+0.83(+4.13%)
Apr 21, 2026	21.24	21.39	20.02	20.08	15,020,390	-1.44(-6.69%)
Apr 20, 2026	21.15	21.62	20.84	21.52	13,618,752	+0.03(+0.14%)
Apr 17, 2026	21.84	22.82	21.46	21.49	19,973,214	+0.44(+2.09%)
Apr 16, 2026	21.29	21.55	20.93	21.05	10,125,500	-0.11(-0.52%)
Apr 15, 2026	21.36	21.66	20.81	21.16	14,201,876	-0.37(-1.72%)
Apr 14, 2026	21.28	21.73	21.03	21.53	14,376,722	+0.75(+3.61%)
Apr 13, 2026	20.16	20.87	20.11	20.78	18,395,292	+0.20(+0.97%)
Apr 10, 2026	20.93	21.03	20.41	20.58	11,840,064	-0.01(-0.05%)
Apr 09, 2026	21.15	21.39	20.03	20.59	15,289,475	-0.32(-1.53%)
Apr 08, 2026	23.06	23.30	20.54	20.91	21,693,144	-0.35(-1.65%)
Apr 07, 2026	21.27	21.54	20.54	21.26	15,227,924	-0.14(-0.65%)
Apr 06, 2026	21.61	22.02	21.20	21.40	12,878,163	-0.44(-2.01%)
Apr 02, 2026	20.50	22.30	20.48	21.84	14,257,818	-0.33(-1.49%)
Apr 01, 2026	21.78	22.86	21.50	22.17	22,425,960	+0.69(+3.21%)
Mar 31, 2026	20.37	21.65	20.30	21.48	23,620,648	+1.83(+9.31%)
Mar 30, 2026	21.05	21.17	19.29	19.65	17,703,104	-1.03(-4.98%)
Mar 27, 2026	19.17	20.86	19.13	20.68	19,097,516	+1.36(+7.04%)
Mar 26, 2026	20.00	20.68	19.27	19.32	18,186,544	-1.46(-7.03%)
Mar 25, 2026	21.22	21.31	20.39	20.78	22,097,352	+0.68(+3.38%)
Mar 24, 2026	19.14	20.34	18.97	20.10	21,780,618	+0.90(+4.69%)
Mar 23, 2026	18.32	19.64	18.20	19.20	28,524,756	+0.93(+5.09%)
Mar 20, 2026	18.97	19.03	17.88	18.27	24,669,940	-0.68(-3.59%)
Mar 19, 2026	18.25	19.12	17.93	18.95	27,600,460	-1.40(-6.88%)
Mar 18, 2026	20.98	21.20	20.05	20.35	22,911,372	-1.39(-6.39%)
Mar 17, 2026	22.15	22.68	21.41	21.74	16,684,807	-0.47(-2.12%)
Mar 16, 2026	22.43	23.19	21.43	22.21	23,852,044	-0.35(-1.55%)
Mar 13, 2026	24.41	24.54	22.43	22.56	23,107,852	-2.07(-8.40%)
Mar 12, 2026	25.72	25.73	24.46	24.63	15,361,177	-1.08(-4.20%)
Mar 11, 2026	26.15	26.26	24.91	25.71	17,748,084	-1.01(-3.78%)
Mar 10, 2026	26.93	27.62	26.55	26.72	16,945,340	+0.58(+2.22%)
Mar 09, 2026	25.20	26.16	23.93	26.14	21,030,136	+0.31(+1.20%)
Mar 06, 2026	25.75	26.33	25.04	25.83	19,486,704	-0.44(-1.67%)
Mar 05, 2026	27.98	28.13	25.51	26.27	27,244,544	-2.38(-8.31%)
Mar 04, 2026	29.04	29.48	28.34	28.65	14,744,648	+0.28(+0.99%)
Mar 03, 2026	28.50	28.99	26.97	28.37	28,262,562	-3.23(-10.22%)

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.