Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

First Majestic Silver Corp. (AG) Price History

Daily open, high, low, close and volume for First Majestic Silver Corp. (AG) from 2025-10-16 to 2026-10-16, newest first.

‹ AG price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 22.64CAD 23.18CAD 22.40CAD 22.611,179,200
2026-10-15CAD 22.12CAD 22.85CAD 21.55CAD 22.791,311,900
2026-10-14CAD 22.44CAD 22.73CAD 21.33CAD 21.701,801,600
2026-10-13CAD 24.22CAD 24.22CAD 23.14CAD 23.221,860,200
2026-10-09CAD 24.66CAD 24.94CAD 24.35CAD 24.642,140,600
2026-10-08CAD 23.64CAD 24.19CAD 23.60CAD 24.142,462,900
2026-10-07CAD 24.00CAD 24.17CAD 23.46CAD 23.751,911,800
2026-10-06CAD 25.12CAD 25.27CAD 24.50CAD 24.961,410,800
2026-10-05CAD 25.35CAD 25.35CAD 24.41CAD 24.971,300,100
2026-10-02CAD 25.59CAD 25.70CAD 24.87CAD 25.181,501,400
2026-10-01CAD 25.15CAD 25.49CAD 24.87CAD 25.121,878,400
2026-09-30CAD 25.73CAD 25.84CAD 25.15CAD 25.181,404,700
2026-09-29CAD 25.70CAD 25.70CAD 24.99CAD 25.631,399,900
2026-09-28CAD 25.29CAD 25.88CAD 24.96CAD 25.441,700,700
2026-09-25CAD 26.50CAD 27.03CAD 26.19CAD 26.911,093,700
2026-09-24CAD 26.57CAD 26.70CAD 26.00CAD 26.511,160,600
2026-09-23CAD 27.65CAD 27.83CAD 26.65CAD 26.871,470,700
2026-09-22CAD 27.25CAD 28.75CAD 27.04CAD 28.601,959,400
2026-09-21CAD 28.03CAD 28.11CAD 26.66CAD 27.132,410,900
2026-09-18CAD 27.67CAD 28.74CAD 27.00CAD 28.198,369,700
2026-09-17CAD 27.00CAD 27.48CAD 26.55CAD 27.241,387,200
2026-09-16CAD 26.73CAD 26.73CAD 25.10CAD 25.611,722,900
2026-09-15CAD 26.26CAD 26.60CAD 25.44CAD 25.961,094,800
2026-09-14CAD 26.09CAD 26.51CAD 25.67CAD 26.141,328,700
2026-09-11CAD 28.44CAD 28.75CAD 26.93CAD 27.111,461,700
2026-09-10CAD 27.89CAD 28.44CAD 27.61CAD 27.871,938,600
2026-09-09CAD 29.20CAD 29.60CAD 28.83CAD 29.261,997,600
2026-09-08CAD 28.85CAD 29.25CAD 28.57CAD 28.62949,100
2026-09-04CAD 28.76CAD 29.36CAD 28.41CAD 28.97915,800
2026-09-03CAD 30.33CAD 30.38CAD 28.91CAD 29.531,517,200
2026-09-02CAD 28.38CAD 29.35CAD 28.38CAD 29.331,719,000
2026-09-01CAD 27.42CAD 28.85CAD 27.14CAD 27.631,818,800
2026-08-31CAD 28.75CAD 28.75CAD 28.02CAD 28.603,359,400
2026-08-28CAD 30.67CAD 30.69CAD 28.36CAD 28.862,633,000
2026-08-27CAD 29.10CAD 30.29CAD 29.02CAD 30.111,474,700
2026-08-26CAD 28.79CAD 29.54CAD 28.74CAD 29.141,175,000
2026-08-25CAD 28.10CAD 29.42CAD 28.07CAD 29.351,285,600
2026-08-24CAD 29.47CAD 29.74CAD 28.42CAD 28.881,175,200
2026-08-21CAD 30.00CAD 30.24CAD 28.98CAD 29.071,494,300
2026-08-20CAD 28.28CAD 29.89CAD 28.25CAD 29.211,369,300
2026-08-19CAD 27.38CAD 28.83CAD 27.25CAD 28.793,076,200
2026-08-18CAD 26.34CAD 26.65CAD 25.67CAD 25.691,392,600
2026-08-17CAD 26.93CAD 27.65CAD 26.61CAD 27.181,215,900
2026-08-14CAD 26.65CAD 27.42CAD 26.59CAD 26.751,310,700
2026-08-13CAD 26.24CAD 26.39CAD 25.74CAD 26.181,308,500
2026-08-12CAD 27.50CAD 27.50CAD 26.44CAD 26.711,524,600
2026-08-11CAD 26.20CAD 26.50CAD 25.87CAD 26.391,965,000
2026-08-10CAD 25.64CAD 26.48CAD 25.52CAD 26.282,626,300
2026-08-07CAD 25.88CAD 26.16CAD 25.07CAD 25.641,669,100
2026-08-06CAD 24.33CAD 24.72CAD 23.94CAD 24.252,212,200
2026-08-05CAD 24.53CAD 25.07CAD 24.20CAD 24.701,572,700
2026-08-04CAD 22.58CAD 23.56CAD 22.58CAD 23.222,802,900
2026-07-31CAD 21.33CAD 21.59CAD 20.85CAD 21.041,485,200
2026-07-30CAD 21.77CAD 21.95CAD 19.80CAD 21.933,784,300
2026-07-29CAD 21.91CAD 22.28CAD 21.02CAD 21.412,834,800
2026-07-28CAD 22.38CAD 22.41CAD 21.55CAD 22.131,933,600
2026-07-27CAD 23.33CAD 23.33CAD 22.30CAD 22.881,755,100
2026-07-24CAD 23.50CAD 23.59CAD 22.92CAD 22.99916,400
2026-07-23CAD 23.22CAD 23.65CAD 22.62CAD 23.151,435,200
2026-07-22CAD 24.20CAD 24.99CAD 24.16CAD 24.331,596,500
2026-07-21CAD 23.08CAD 23.82CAD 22.85CAD 23.791,215,300
2026-07-20CAD 22.21CAD 22.55CAD 21.93CAD 22.311,335,000
2026-07-17CAD 21.68CAD 22.53CAD 21.51CAD 22.17955,800
2026-07-16CAD 22.80CAD 23.03CAD 22.03CAD 22.291,103,100
2026-07-15CAD 23.89CAD 24.13CAD 22.81CAD 23.661,022,300
2026-07-14CAD 24.19CAD 24.57CAD 23.61CAD 23.80936,000
2026-07-13CAD 23.55CAD 23.61CAD 22.92CAD 23.211,385,200
2026-07-10CAD 24.25CAD 24.47CAD 23.83CAD 24.031,516,900
2026-07-09CAD 23.16CAD 24.70CAD 22.91CAD 24.352,271,600
2026-07-08CAD 22.67CAD 23.04CAD 21.40CAD 22.371,549,700
2026-07-07CAD 24.21CAD 24.46CAD 22.93CAD 23.331,368,200
2026-07-06CAD 25.57CAD 25.66CAD 24.35CAD 24.601,533,400
2026-07-03CAD 25.88CAD 25.99CAD 25.58CAD 25.74747,500
2026-07-02CAD 25.00CAD 25.88CAD 24.57CAD 25.261,720,100
2026-06-30CAD 23.95CAD 24.50CAD 23.59CAD 24.081,362,800
2026-06-29CAD 23.70CAD 23.99CAD 23.15CAD 23.922,704,000
2026-06-26CAD 23.70CAD 24.62CAD 23.56CAD 24.001,129,400
2026-06-25CAD 23.59CAD 24.13CAD 22.84CAD 23.421,135,600
2026-06-24CAD 22.45CAD 23.39CAD 22.34CAD 22.822,007,300
2026-06-23CAD 23.90CAD 24.24CAD 23.30CAD 23.461,120,400
2026-06-22CAD 25.25CAD 25.84CAD 24.84CAD 25.101,047,400
2026-06-19CAD 24.94CAD 25.31CAD 24.71CAD 25.26665,300
2026-06-18CAD 26.15CAD 26.96CAD 25.23CAD 25.48970,200
2026-06-17CAD 27.11CAD 28.03CAD 26.15CAD 26.181,408,200
2026-06-16CAD 26.74CAD 27.42CAD 26.27CAD 27.231,408,700
2026-06-15CAD 26.56CAD 27.30CAD 26.00CAD 26.411,156,000
2026-06-12CAD 24.01CAD 24.94CAD 23.53CAD 24.671,554,700
2026-06-11CAD 22.10CAD 23.64CAD 21.88CAD 23.571,388,100
2026-06-10CAD 22.13CAD 22.90CAD 21.84CAD 21.891,705,300
2026-06-09CAD 24.14CAD 24.28CAD 21.89CAD 23.001,938,700
2026-06-08CAD 24.02CAD 24.49CAD 23.55CAD 23.901,667,700
2026-06-05CAD 26.49CAD 26.50CAD 23.48CAD 23.702,262,600
2026-06-04CAD 27.90CAD 28.21CAD 27.27CAD 27.431,040,400
2026-06-03CAD 28.34CAD 28.44CAD 27.37CAD 27.46804,000
2026-06-02CAD 29.11CAD 29.39CAD 28.15CAD 29.01837,300
2026-06-01CAD 28.39CAD 29.13CAD 27.42CAD 28.811,142,300
2026-05-29CAD 28.49CAD 29.12CAD 27.88CAD 29.124,236,800
2026-05-28CAD 26.80CAD 28.81CAD 26.59CAD 28.431,100,300
2026-05-27CAD 27.19CAD 27.82CAD 26.99CAD 27.231,760,700
2026-05-26CAD 27.37CAD 28.04CAD 27.10CAD 28.032,247,000
2026-05-25CAD 27.72CAD 28.06CAD 27.46CAD 28.00369,000
2026-05-22CAD 27.13CAD 27.33CAD 26.37CAD 26.85817,400
2026-05-21CAD 26.85CAD 28.06CAD 26.53CAD 27.411,157,800
2026-05-20CAD 26.68CAD 27.56CAD 25.95CAD 27.331,801,700
2026-05-19CAD 27.00CAD 27.00CAD 25.65CAD 25.871,628,600
2026-05-15CAD 29.29CAD 29.48CAD 27.52CAD 28.071,962,900
2026-05-14CAD 32.75CAD 32.75CAD 31.05CAD 31.132,272,800
2026-05-13CAD 32.70CAD 33.51CAD 31.65CAD 32.901,913,000
2026-05-12CAD 31.14CAD 33.56CAD 30.57CAD 33.202,359,700
2026-05-11CAD 30.79CAD 32.36CAD 30.79CAD 32.291,810,900
2026-05-08CAD 30.00CAD 30.53CAD 28.80CAD 29.901,406,000
2026-05-07CAD 30.12CAD 31.42CAD 29.06CAD 29.161,663,300
2026-05-06CAD 27.80CAD 29.20CAD 27.68CAD 28.871,560,600
2026-05-05CAD 26.78CAD 26.95CAD 25.96CAD 26.05640,000
2026-05-04CAD 26.35CAD 27.10CAD 26.20CAD 26.431,126,200
2026-05-01CAD 26.55CAD 27.51CAD 26.40CAD 26.971,044,500
2026-04-30CAD 27.06CAD 27.34CAD 26.20CAD 26.763,295,800
2026-04-29CAD 26.41CAD 26.46CAD 25.71CAD 25.961,866,800
2026-04-28CAD 27.26CAD 27.45CAD 26.38CAD 26.661,849,800
2026-04-27CAD 27.79CAD 28.00CAD 27.05CAD 27.991,328,900
2026-04-24CAD 27.94CAD 28.28CAD 27.39CAD 28.071,034,500
2026-04-23CAD 28.11CAD 28.24CAD 26.66CAD 27.731,013,100
2026-04-22CAD 28.28CAD 28.85CAD 27.69CAD 28.541,046,500
2026-04-21CAD 29.00CAD 29.15CAD 27.40CAD 27.462,040,300
2026-04-20CAD 29.04CAD 29.51CAD 28.55CAD 29.442,820,600
2026-04-17CAD 29.85CAD 31.20CAD 29.36CAD 29.482,413,400
2026-04-16CAD 29.20CAD 29.56CAD 28.70CAD 28.861,527,500
2026-04-15CAD 29.27CAD 29.79CAD 28.65CAD 29.091,341,300
2026-04-14CAD 29.11CAD 29.89CAD 28.92CAD 29.651,328,100
2026-04-13CAD 28.05CAD 28.77CAD 27.85CAD 28.701,707,900
2026-04-10CAD 28.87CAD 29.06CAD 28.25CAD 28.491,384,200
2026-04-09CAD 29.30CAD 29.57CAD 27.73CAD 28.531,574,400
2026-04-08CAD 32.01CAD 32.20CAD 28.46CAD 28.911,982,200
2026-04-07CAD 29.63CAD 29.98CAD 28.59CAD 29.591,407,300
2026-04-06CAD 30.13CAD 30.60CAD 29.53CAD 29.79862,500
2026-04-02CAD 28.38CAD 31.00CAD 28.38CAD 30.431,771,000
2026-04-01CAD 30.34CAD 31.73CAD 29.89CAD 30.771,675,200
2026-03-31CAD 28.34CAD 30.16CAD 28.30CAD 29.821,629,600
2026-03-30CAD 29.37CAD 29.49CAD 26.85CAD 27.351,761,200
2026-03-27CAD 26.57CAD 28.93CAD 26.52CAD 28.692,297,600
2026-03-26CAD 27.57CAD 28.60CAD 26.71CAD 26.761,480,700
2026-03-25CAD 29.33CAD 29.40CAD 28.16CAD 28.771,820,300
2026-03-24CAD 26.31CAD 27.96CAD 26.21CAD 27.641,726,100
2026-03-23CAD 25.00CAD 26.87CAD 24.95CAD 26.321,942,700
2026-03-20CAD 25.92CAD 26.09CAD 24.53CAD 25.068,708,500
2026-03-19CAD 25.10CAD 26.20CAD 24.63CAD 26.012,576,300
2026-03-18CAD 28.76CAD 28.90CAD 27.50CAD 27.881,950,100
2026-03-17CAD 30.47CAD 31.06CAD 29.35CAD 29.731,563,400
2026-03-16CAD 30.58CAD 31.65CAD 29.35CAD 30.392,014,800
2026-03-13CAD 33.48CAD 33.48CAD 30.81CAD 30.962,038,600
2026-03-12CAD 34.93CAD 34.93CAD 33.33CAD 33.611,451,400
2026-03-11CAD 35.53CAD 35.70CAD 33.88CAD 34.911,658,600
2026-03-10CAD 36.64CAD 37.44CAD 36.07CAD 36.271,153,400
2026-03-09CAD 33.98CAD 35.52CAD 32.50CAD 35.472,257,400
2026-03-06CAD 34.97CAD 35.84CAD 34.24CAD 35.071,190,700
2026-03-05CAD 38.22CAD 38.22CAD 34.93CAD 35.901,641,900
2026-03-04CAD 39.88CAD 40.25CAD 38.75CAD 39.061,585,900
2026-03-03CAD 39.28CAD 39.71CAD 37.05CAD 38.752,108,800
2026-03-02CAD 43.61CAD 43.61CAD 41.06CAD 43.191,722,100
2026-02-27CAD 42.90CAD 43.69CAD 42.09CAD 43.642,621,700
2026-02-26CAD 39.61CAD 42.67CAD 39.14CAD 42.592,615,000
2026-02-25CAD 41.06CAD 41.28CAD 39.94CAD 40.211,671,700
2026-02-24CAD 37.73CAD 41.05CAD 37.73CAD 40.442,793,800
2026-02-23CAD 38.17CAD 40.30CAD 38.02CAD 39.202,436,100
2026-02-20CAD 34.36CAD 37.73CAD 33.85CAD 37.702,564,500
2026-02-19CAD 31.39CAD 34.11CAD 31.08CAD 33.963,681,600
2026-02-18CAD 30.48CAD 31.11CAD 29.88CAD 30.981,599,000
2026-02-17CAD 29.94CAD 30.00CAD 28.12CAD 29.371,400,800
2026-02-13CAD 30.00CAD 31.43CAD 29.75CAD 31.281,645,500
2026-02-12CAD 31.91CAD 32.32CAD 29.29CAD 29.391,792,200
2026-02-11CAD 33.67CAD 33.73CAD 31.45CAD 32.341,711,600
2026-02-10CAD 31.89CAD 32.86CAD 31.71CAD 32.261,350,100
2026-02-09CAD 30.44CAD 32.58CAD 30.20CAD 32.261,681,400
2026-02-06CAD 28.20CAD 30.34CAD 28.16CAD 30.061,439,400
2026-02-05CAD 28.43CAD 29.61CAD 27.44CAD 27.782,321,400
2026-02-04CAD 31.00CAD 31.24CAD 28.76CAD 30.611,827,600
2026-02-03CAD 30.30CAD 30.39CAD 28.85CAD 30.082,597,000
2026-02-02CAD 27.84CAD 29.02CAD 27.20CAD 27.892,731,900
2026-01-30CAD 30.42CAD 31.73CAD 28.02CAD 28.354,869,400
2026-01-29CAD 36.38CAD 36.80CAD 32.27CAD 33.933,536,700
2026-01-28CAD 35.30CAD 35.90CAD 34.00CAD 35.552,640,400
2026-01-27CAD 35.32CAD 35.92CAD 33.25CAD 34.923,314,100
2026-01-26CAD 36.98CAD 38.20CAD 35.02CAD 35.254,730,400
2026-01-23CAD 33.76CAD 34.90CAD 33.36CAD 34.822,457,700
2026-01-22CAD 30.66CAD 33.58CAD 28.93CAD 33.362,500,300
2026-01-21CAD 31.17CAD 31.53CAD 30.07CAD 30.713,647,700
2026-01-20CAD 31.66CAD 31.73CAD 30.11CAD 31.062,287,100
2026-01-19CAD 30.60CAD 31.06CAD 30.20CAD 30.871,065,200
2026-01-16CAD 27.90CAD 29.95CAD 26.92CAD 29.902,567,600
2026-01-15CAD 26.73CAD 28.48CAD 26.47CAD 28.271,890,600
2026-01-14CAD 28.35CAD 28.60CAD 26.86CAD 27.542,433,500
2026-01-13CAD 28.52CAD 29.30CAD 27.38CAD 27.582,101,400
2026-01-12CAD 27.83CAD 28.61CAD 27.35CAD 28.042,289,700
2026-01-09CAD 25.23CAD 26.37CAD 24.92CAD 26.312,068,100
2026-01-08CAD 23.72CAD 24.93CAD 23.63CAD 24.801,891,700
2026-01-07CAD 24.35CAD 24.98CAD 23.14CAD 24.853,303,200
2026-01-06CAD 23.66CAD 25.85CAD 23.38CAD 25.832,900,300
2026-01-05CAD 22.86CAD 24.89CAD 22.81CAD 23.473,345,300
2026-01-02CAD 23.34CAD 23.70CAD 21.36CAD 22.062,837,700
2025-12-31CAD 22.66CAD 23.56CAD 22.56CAD 22.901,950,000
2025-12-30CAD 23.53CAD 23.76CAD 23.00CAD 23.202,126,700
2025-12-29CAD 22.79CAD 23.45CAD 22.18CAD 22.892,693,500
2025-12-24CAD 23.72CAD 23.72CAD 22.95CAD 23.53987,900
2025-12-23CAD 24.45CAD 24.48CAD 23.03CAD 23.782,170,800
2025-12-22CAD 23.89CAD 24.61CAD 23.75CAD 24.092,201,100
2025-12-19CAD 22.31CAD 23.51CAD 22.31CAD 23.094,247,000
2025-12-18CAD 22.30CAD 23.06CAD 22.10CAD 22.252,868,500
2025-12-17CAD 23.24CAD 23.41CAD 22.33CAD 22.572,456,300
2025-12-16CAD 21.88CAD 22.73CAD 21.73CAD 22.541,998,800
2025-12-15CAD 22.72CAD 22.80CAD 21.63CAD 22.091,721,000
2025-12-12CAD 23.86CAD 23.86CAD 21.64CAD 21.922,647,800
2025-12-11CAD 22.01CAD 23.67CAD 21.90CAD 23.153,174,300
2025-12-10CAD 21.13CAD 21.95CAD 20.59CAD 21.652,160,500
2025-12-09CAD 20.02CAD 21.52CAD 19.94CAD 21.342,058,300
2025-12-08CAD 20.85CAD 20.85CAD 19.85CAD 19.911,448,200
2025-12-05CAD 21.50CAD 21.91CAD 20.72CAD 20.831,817,600
2025-12-04CAD 21.42CAD 21.47CAD 20.75CAD 20.981,877,000
2025-12-03CAD 22.16CAD 22.71CAD 21.83CAD 21.912,621,700
2025-12-02CAD 21.60CAD 22.24CAD 20.82CAD 22.192,759,100
2025-12-01CAD 21.60CAD 22.33CAD 21.43CAD 21.733,467,700
2025-11-28CAD 19.53CAD 21.35CAD 19.38CAD 21.102,441,800
2025-11-27CAD 18.85CAD 19.01CAD 18.65CAD 18.95395,600
2025-11-26CAD 17.73CAD 19.18CAD 17.52CAD 18.972,155,200
2025-11-25CAD 16.96CAD 17.85CAD 16.95CAD 17.481,740,700
2025-11-24CAD 15.85CAD 17.06CAD 15.77CAD 17.041,922,900
2025-11-21CAD 15.45CAD 15.82CAD 15.15CAD 15.652,202,700
2025-11-20CAD 16.70CAD 16.98CAD 15.47CAD 15.552,753,400
2025-11-19CAD 16.81CAD 17.35CAD 16.34CAD 16.661,840,000
2025-11-18CAD 16.34CAD 16.58CAD 15.96CAD 16.351,241,100
2025-11-17CAD 16.71CAD 16.93CAD 15.96CAD 16.231,407,500
2025-11-14CAD 16.04CAD 17.16CAD 15.88CAD 16.861,878,300
2025-11-13CAD 17.70CAD 17.75CAD 16.78CAD 17.141,715,700
2025-11-12CAD 16.99CAD 17.92CAD 16.76CAD 17.611,750,400
2025-11-11CAD 16.88CAD 16.88CAD 16.26CAD 16.741,132,800
2025-11-10CAD 16.88CAD 17.00CAD 16.39CAD 16.652,008,800
2025-11-07CAD 15.47CAD 16.03CAD 15.20CAD 16.021,818,700
2025-11-06CAD 15.13CAD 16.03CAD 15.13CAD 15.401,472,300
2025-11-05CAD 15.87CAD 15.99CAD 14.42CAD 15.053,640,000
2025-11-04CAD 16.79CAD 17.01CAD 16.18CAD 16.282,590,700
2025-11-03CAD 18.00CAD 18.09CAD 17.29CAD 17.591,621,600
2025-10-31CAD 18.13CAD 18.20CAD 17.61CAD 17.935,316,700
2025-10-30CAD 17.55CAD 18.36CAD 17.53CAD 18.231,770,800
2025-10-29CAD 18.20CAD 18.21CAD 17.41CAD 17.632,796,900
2025-10-28CAD 17.07CAD 17.88CAD 17.07CAD 17.791,908,400
2025-10-27CAD 17.22CAD 17.65CAD 16.76CAD 17.422,163,100
2025-10-24CAD 17.81CAD 18.28CAD 17.81CAD 18.002,423,900
2025-10-23CAD 18.27CAD 18.32CAD 17.89CAD 18.052,038,400
2025-10-22CAD 17.30CAD 18.08CAD 17.17CAD 17.702,377,100
2025-10-21CAD 18.28CAD 18.50CAD 17.68CAD 17.892,555,600
2025-10-20CAD 20.22CAD 20.30CAD 19.66CAD 20.151,965,300
2025-10-17CAD 20.75CAD 21.08CAD 19.18CAD 19.672,892,600
2025-10-16CAD 21.10CAD 22.02CAD 20.85CAD 21.543,915,500