First Majestic Silver Corp (AG) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 63 out of 100 (momentum 17 · quality 68 · valuation 63), as of 2026-11-03.
Signal: Downtrend stack — Trades -21% vs the 50-day and -28.3% vs the 200-day average, 55.2% below the 52-week high and +40.9% off the 52-week low; a death cross printed 75 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: First Majestic Silver Corp trades 21.0% below its 50-day and 28.3% below its 200-day moving average. (as of 2026-11-02)

First Majestic Silver mines and explores for silver and gold across several sites in Mexico, including San Dimas, Santa Elena, Los Gatos and La Encantada. The company also holds North American exploration ground beyond its producing mines.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	14.63	14.98	14.26	14.32	+0.42%	10,750,734
2026-10-30	14.50	14.54	13.93	14.26	-6.98%	12,073,019
2026-10-29	15.39	15.52	15.14	15.33	-2.97%	7,089,656
2026-10-28	15.51	15.81	15.38	15.80	+1.02%	10,650,957
2026-10-27	14.97	15.66	14.93	15.64	+5.32%	9,129,400
2026-10-26	14.89	14.99	14.44	14.85	+0.54%	8,228,300
2026-10-23	14.96	15.08	14.45	14.77	-2.31%	10,191,100
2026-10-22	15.34	15.50	15.02	15.12	-6.03%	9,854,500
2026-10-21	16.10	16.22	15.86	16.09	+0.63%	7,605,400
2026-10-20	15.69	16.55	15.59	15.99	+0.06%	8,913,600
2026-10-19	15.97	16.18	15.86	15.98	+0.00%	8,385,600
2026-10-16	15.96	16.40	15.82	15.98	-0.68%	10,546,100
2026-10-15	15.49	16.11	15.17	16.09	+5.51%	9,685,900
2026-10-14	15.77	15.94	14.96	15.25	-6.61%	14,523,000
2026-10-13	16.98	17.02	16.28	16.33	-3.88%	7,534,300
2026-10-12	17.03	17.12	16.88	16.99	-1.68%	4,492,700
2026-10-09	17.30	17.48	17.07	17.28	+1.77%	9,438,700
2026-10-08	16.58	17.02	16.55	16.98	+1.98%	13,338,300
2026-10-07	16.80	16.96	16.44	16.65	-5.07%	11,450,100
2026-10-06	17.63	17.79	17.19	17.54	+0.17%	9,494,900
2026-10-05	17.82	17.82	17.11	17.51	-0.91%	7,766,800
2026-10-02	17.99	18.07	17.44	17.67	+0.06%	9,151,400
2026-10-01	17.66	17.91	17.45	17.66	-0.17%	8,928,900
2026-09-30	18.14	18.22	17.67	17.69	-2.16%	9,085,900
2026-09-29	18.04	18.11	17.60	18.08	+0.72%	13,683,100
2026-09-28	17.86	18.27	17.61	17.95	-5.58%	10,087,800
2026-09-25	18.76	19.12	18.51	19.01	+1.33%	6,029,300
2026-09-24	18.85	18.90	18.38	18.76	-1.52%	8,719,700
2026-09-23	19.62	19.72	18.89	19.05	-6.25%	10,638,100
2026-09-22	19.37	20.45	19.24	20.32	+5.23%	10,034,600
2026-09-21	19.96	20.09	19.02	19.31	-2.67%	10,516,700
2026-09-18	19.71	19.95	19.27	19.84	+1.80%	12,018,400
2026-09-17	19.25	19.64	18.97	19.49	+6.33%	7,590,600
2026-09-16	19.06	19.18	17.93	18.33	-1.66%	11,636,400
2026-09-15	18.91	19.01	18.28	18.64	-0.85%	5,484,800
2026-09-14	18.82	19.07	18.43	18.80	-3.89%	9,375,400
2026-09-11	20.46	20.75	19.43	19.56	-2.93%	9,409,800
2026-09-10	20.14	20.59	19.92	20.15	-4.86%	9,077,600
2026-09-09	21.21	21.49	20.87	21.18	+2.07%	9,402,100
2026-09-08	20.99	21.22	20.72	20.75	-1.05%	6,689,200
2026-09-04	20.71	21.23	20.49	20.97	-1.96%	7,556,600
2026-09-03	22.00	22.03	20.96	21.39	+0.90%	10,076,800
2026-09-02	20.48	21.23	20.40	21.20	+6.75%	9,551,800
2026-09-01	19.73	20.77	19.55	19.86	-3.55%	12,433,800
2026-08-31	20.76	20.76	20.19	20.59	-0.82%	6,944,900
2026-08-28	22.15	22.19	20.38	20.76	-4.51%	14,989,300
2026-08-27	20.93	21.87	20.92	21.74	+3.57%	8,450,200
2026-08-26	20.63	21.31	20.63	20.99	-1.18%	6,854,700
2026-08-25	20.32	21.28	20.29	21.24	+1.97%	7,955,400
2026-08-24	21.30	21.52	20.52	20.83	-1.23%	9,118,700
2026-08-21	21.90	22.02	21.06	21.09	-0.47%	12,885,400
2026-08-20	20.55	21.69	20.51	21.19	+1.63%	12,160,700
2026-08-19	19.80	20.88	19.70	20.85	+12.82%	16,140,300
2026-08-18	19.00	19.22	18.47	18.48	-5.57%	8,274,700
2026-08-17	19.53	19.94	19.20	19.57	+1.61%	7,440,100
2026-08-14	19.23	19.77	19.12	19.26	+2.56%	9,581,000
2026-08-13	18.75	18.91	18.44	18.78	-1.98%	7,711,900
2026-08-12	19.77	19.83	18.96	19.16	+1.05%	10,246,700
2026-08-11	18.78	19.03	18.57	18.96	+0.58%	8,526,700
2026-08-10	18.33	19.00	18.28	18.85	+2.45%	10,739,600
2026-08-07	18.60	18.76	17.99	18.40	+6.48%	11,334,700
2026-08-06	17.33	17.64	17.06	17.28	-1.87%	8,858,900
2026-08-05	17.53	17.89	17.23	17.61	+6.79%	12,441,400
2026-08-04	16.36	16.75	16.19	16.49	+5.03%	12,531,700
2026-08-03	14.91	15.72	14.71	15.70	+4.46%	8,642,600
2026-07-31	15.26	15.41	14.83	15.03	-4.21%	12,865,200
2026-07-30	15.36	15.70	14.11	15.69	+3.09%	21,074,000
2026-07-29	15.52	15.88	14.92	15.22	-3.00%	13,814,500
2026-07-28	15.83	15.89	15.27	15.69	-3.27%	11,579,400
2026-07-27	16.39	16.54	15.80	16.22	-0.55%	9,414,700
2026-07-24	16.59	16.75	16.25	16.31	-0.85%	7,065,000
2026-07-23	16.60	16.79	16.04	16.45	-4.97%	9,767,900
2026-07-22	17.20	17.75	17.15	17.31	+2.61%	10,044,600
2026-07-21	16.40	16.89	16.22	16.87	+6.44%	10,073,200
2026-07-20	15.79	16.08	15.62	15.85	+0.25%	7,072,100
2026-07-17	15.46	16.09	15.33	15.81	-0.44%	10,970,700
2026-07-16	16.34	16.44	15.68	15.88	-5.70%	9,671,600
2026-07-15	17.05	17.18	16.22	16.84	-0.53%	9,341,700
2026-07-14	17.25	17.48	16.77	16.93	+3.23%	8,192,500
2026-07-13	16.61	16.72	16.18	16.40	-3.24%	7,639,100
2026-07-10	17.08	17.30	16.82	16.95	-1.22%	8,447,900
2026-07-09	16.35	17.44	16.17	17.16	+8.61%	14,156,000
2026-07-08	16.00	16.26	15.11	15.80	-3.95%	15,084,400
2026-07-07	17.02	17.22	16.14	16.45	-4.97%	8,493,300
2026-07-06	18.05	18.08	17.13	17.31	-2.86%	9,940,200
2026-07-02	17.67	18.28	17.32	17.82	+4.58%	12,588,100
2026-07-01	16.73	17.93	16.70	17.04	+0.47%	8,042,300
2026-06-30	16.85	17.26	16.58	16.96	+0.89%	7,675,600
2026-06-29	16.74	16.87	16.27	16.81	-0.47%	7,849,100
2026-06-26	16.73	17.38	16.62	16.89	+2.36%	10,773,400
2026-06-25	16.65	17.02	16.07	16.50	+2.74%	11,260,000
2026-06-24	15.80	16.44	15.67	16.06	-2.67%	14,515,400
2026-06-23	16.78	17.07	16.42	16.50	-6.88%	11,638,600
2026-06-22	17.74	18.25	17.45	17.72	-1.56%	11,321,400
2026-06-18	18.41	19.10	17.85	18.00	-2.96%	17,399,000
2026-06-17	19.31	20.00	18.52	18.55	-4.48%	14,874,300
2026-06-16	19.16	19.60	18.77	19.42	+2.75%	9,315,700
2026-06-15	19.05	19.56	18.59	18.90	+7.08%	13,619,200
2026-06-12	17.15	17.84	16.83	17.65	+4.31%	14,101,300
2026-06-11	15.74	16.95	15.62	16.92	+7.70%	16,669,700
2026-06-10	15.94	16.48	15.66	15.71	-5.02%	12,773,600
2026-06-09	17.36	17.43	15.66	16.54	-3.67%	17,423,400
2026-06-08	17.25	17.59	16.88	17.17	+1.06%	10,526,800
2026-06-05	19.06	19.06	16.83	16.99	-14.06%	21,347,800
2026-06-04	20.09	20.33	19.61	19.77	+0.00%	8,194,000
2026-06-03	20.39	20.54	19.71	19.77	-5.81%	9,798,100
2026-06-02	21.09	21.27	20.34	20.99	+0.77%	6,913,800
2026-06-01	20.46	21.06	19.79	20.83	-1.19%	9,819,500
2026-05-29	20.55	21.14	20.20	21.08	+2.43%	10,457,500
2026-05-28	19.45	20.90	19.20	20.58	+4.63%	10,192,200
2026-05-27	19.58	20.15	19.48	19.67	-3.01%	11,270,100
2026-05-26	19.81	20.31	19.59	20.28	+4.27%	10,090,100
2026-05-22	19.70	19.79	19.10	19.45	-2.26%	9,199,100
2026-05-21	19.38	20.37	19.25	19.90	-0.20%	9,356,300
2026-05-20	19.30	20.05	18.64	19.94	+6.06%	11,809,500
2026-05-19	19.47	19.55	18.63	18.80	-4.71%	16,817,200
2026-05-18	20.78	20.82	19.63	19.73	-3.38%	11,950,500
2026-05-15	21.36	21.40	20.01	20.42	-9.89%	18,246,000
2026-05-14	23.80	23.80	22.63	22.66	-5.50%	13,374,800
2026-05-13	24.09	24.49	23.08	23.98	-0.95%	17,824,000
2026-05-12	23.00	24.51	22.27	24.21	+2.67%	25,141,200
2026-05-11	22.69	23.69	22.57	23.58	+7.87%	24,043,000
2026-05-08	22.01	22.28	21.05	21.86	+2.29%	12,920,600
2026-05-07	22.19	23.07	21.30	21.37	+0.90%	21,629,200
2026-05-06	20.45	21.45	20.42	21.18	+10.89%	15,324,200
2026-05-05	19.68	19.83	19.05	19.10	-1.44%	6,952,300
2026-05-04	19.41	19.92	19.24	19.38	-2.37%	8,736,900
2026-05-01	19.51	20.28	19.46	19.85	+0.71%	9,207,300
2026-04-30	19.81	19.99	19.18	19.71	+4.01%	9,889,200
2026-04-29	19.34	19.34	18.77	18.95	-2.82%	10,704,700
2026-04-28	19.90	20.09	19.29	19.50	-4.79%	12,231,400
2026-04-27	20.27	20.53	19.87	20.48	-0.39%	7,395,100
2026-04-24	20.38	20.68	19.98	20.56	+1.53%	9,402,200
2026-04-23	20.45	20.66	19.43	20.25	-3.16%	12,165,900
2026-04-22	20.67	21.16	20.25	20.91	+4.13%	9,422,800
2026-04-21	21.24	21.39	20.03	20.08	-6.69%	15,038,000
2026-04-20	21.15	21.62	20.84	21.52	+0.14%	13,633,600
2026-04-17	21.84	22.83	21.47	21.49	+2.09%	19,973,200
2026-04-16	21.29	21.55	20.93	21.05	-0.52%	10,131,300
2026-04-15	21.36	21.66	20.81	21.16	-1.72%	14,239,400
2026-04-14	21.28	21.73	21.03	21.53	+3.61%	14,382,900
2026-04-13	20.16	20.87	20.11	20.78	+0.97%	14,969,900
2026-04-10	20.93	21.03	20.42	20.58	-0.05%	11,840,100
2026-04-09	21.15	21.40	20.03	20.59	-1.53%	15,290,800
2026-04-08	23.06	23.30	20.54	20.91	-1.65%	21,729,000
2026-04-07	21.27	21.54	20.54	21.26	-0.65%	15,315,200
2026-04-06	21.61	22.02	21.21	21.40	-2.01%	12,888,600
2026-04-02	20.50	22.31	20.48	21.84	-1.49%	14,257,800
2026-04-01	21.78	22.86	21.50	22.17	+3.21%	22,437,200
2026-03-31	20.37	21.65	20.30	21.48	+9.31%	23,651,900
2026-03-30	21.05	21.17	19.29	19.65	-4.98%	17,708,000
2026-03-27	19.17	20.87	19.13	20.68	+7.04%	19,097,500
2026-03-26	20.00	20.68	19.28	19.32	-7.03%	18,196,200
2026-03-25	21.22	21.31	20.39	20.78	+3.38%	22,114,900
2026-03-24	19.14	20.34	18.97	20.10	+4.69%	21,888,300
2026-03-23	18.33	19.65	18.20	19.20	+5.09%	28,543,300
2026-03-20	18.97	19.03	17.88	18.27	-3.59%	24,669,900
2026-03-19	18.25	19.12	17.93	18.95	-6.88%	27,610,100
2026-03-18	20.98	21.20	20.05	20.35	-6.39%	22,938,200
2026-03-17	22.15	22.68	21.41	21.74	-2.12%	16,689,400
2026-03-16	22.43	23.19	21.43	22.21	-1.55%	23,872,800
2026-03-13	24.41	24.54	22.43	22.56	-8.40%	23,107,800
2026-03-12	25.72	25.73	24.46	24.63	-4.20%	15,364,500
2026-03-11	26.15	26.26	24.91	25.71	-3.78%	17,776,600
2026-03-10	26.93	27.62	26.55	26.72	+2.22%	16,951,700
2026-03-09	25.20	26.16	23.93	26.14	+1.20%	21,052,300
2026-03-06	25.75	26.33	25.04	25.83	-1.67%	19,376,700
2026-03-05	27.98	28.13	25.51	26.27	-8.31%	27,283,500
2026-03-04	29.04	29.48	28.34	28.65	+0.99%	14,851,200
2026-03-03	28.50	28.99	26.97	28.37	-10.22%	28,295,600
2026-03-02	31.67	31.75	29.97	31.60	-1.28%	25,371,800
2026-02-27	31.51	32.04	30.88	32.01	+2.93%	23,087,400
2026-02-26	28.90	31.20	28.63	31.10	+5.75%	26,195,500
2026-02-25	30.10	30.15	29.19	29.41	-0.34%	20,310,500
2026-02-24	27.45	29.97	27.39	29.51	+3.18%	23,804,200
2026-02-23	27.89	29.49	27.75	28.60	+3.81%	36,625,500
2026-02-20	25.02	27.58	24.72	27.55	+11.18%	37,079,900
2026-02-19	23.05	24.92	22.63	24.78	+9.65%	29,106,900
2026-02-18	22.32	22.72	21.83	22.60	+4.87%	16,562,300
2026-02-17	22.02	22.02	20.54	21.55	-6.14%	18,259,400
2026-02-13	22.00	23.11	21.86	22.96	+6.35%	21,763,100
2026-02-12	23.48	23.79	21.51	21.59	-9.32%	32,181,300
2026-02-11	24.87	24.90	23.09	23.81	+0.08%	21,970,000
2026-02-10	23.41	24.26	23.39	23.79	+0.17%	19,609,000
2026-02-09	22.46	24.00	22.24	23.75	+8.00%	22,100,300
2026-02-06	20.75	22.22	20.62	21.99	+8.59%	18,359,600
2026-02-05	20.79	21.69	20.03	20.25	-9.72%	22,907,600
2026-02-04	22.83	22.94	21.03	22.43	+1.77%	33,753,700
2026-02-03	22.19	22.28	21.12	22.04	+8.04%	31,553,500
2026-02-02	20.54	21.28	19.87	20.40	-2.11%	31,858,700
2026-01-30	22.37	23.50	20.59	20.84	-17.20%	60,807,500
2026-01-29	26.96	27.25	23.79	25.17	-4.04%	40,686,600
2026-01-28	26.05	26.51	24.99	26.23	+1.98%	28,847,500
2026-01-27	26.00	26.34	24.42	25.72	+0.00%	33,468,500
2026-01-26	27.19	27.90	25.52	25.72	+1.10%	51,372,600
2026-01-23	24.70	25.47	24.25	25.44	+5.04%	28,518,800
2026-01-22	22.30	24.35	22.10	24.22	+9.10%	25,638,800
2026-01-21	22.66	22.82	21.77	22.20	-1.16%	33,740,400
2026-01-20	22.93	22.98	21.78	22.46	+4.47%	30,134,100
2026-01-16	20.06	21.54	19.34	21.50	+5.70%	33,073,400
2026-01-15	19.17	20.51	19.01	20.34	+2.57%	24,568,200
2026-01-14	20.47	20.55	19.34	19.83	-0.10%	27,494,200
2026-01-13	20.63	21.12	19.70	19.85	-1.83%	27,220,600
2026-01-12	20.05	20.61	19.70	20.22	+6.93%	27,123,000
2026-01-09	18.24	18.98	17.95	18.91	+5.64%	21,938,700
2026-01-08	17.07	17.99	17.02	17.90	-0.22%	13,074,100
2026-01-07	17.67	18.03	16.77	17.94	-4.17%	23,990,200
2026-01-06	17.22	18.73	16.98	18.72	+9.86%	25,774,800
2026-01-05	16.60	18.08	16.54	17.04	+6.10%	24,960,700
2026-01-02	17.04	17.27	15.54	16.06	-3.60%	25,395,100
2025-12-31	16.44	17.19	16.44	16.66	-1.59%	15,778,000
2025-12-30	17.22	17.35	16.77	16.93	+1.38%	18,567,500
2025-12-29	16.51	17.17	16.21	16.70	-4.13%	23,199,200
2025-12-26	17.77	17.91	16.98	17.42	+1.22%	21,852,900
2025-12-24	17.19	17.29	16.78	17.21	-0.98%	8,805,500
2025-12-23	17.80	17.85	16.78	17.38	-0.80%	20,799,100
2025-12-22	17.38	17.91	17.28	17.52	+4.97%	18,708,700
2025-12-19	16.27	17.07	16.23	16.69	+3.34%	25,631,600
2025-12-18	16.17	16.77	16.03	16.15	-1.40%	20,388,600
2025-12-17	16.88	17.00	16.21	16.38	-0.12%	25,477,400
2025-12-16	15.90	16.54	15.80	16.40	+2.24%	19,354,400
2025-12-15	16.50	16.65	15.69	16.04	+0.63%	19,404,700
2025-12-12	17.37	17.37	15.68	15.94	-5.18%	24,754,900
2025-12-11	16.10	17.20	15.91	16.81	+7.14%	28,743,700
2025-12-10	15.25	15.92	14.86	15.69	+1.88%	23,318,700
2025-12-09	14.47	15.57	14.40	15.40	+7.17%	18,628,500
2025-12-08	15.08	15.14	14.32	14.37	-4.58%	15,534,000
2025-12-05	15.49	15.82	14.97	15.06	+0.27%	18,103,000
2025-12-04	15.31	15.39	14.84	15.02	-4.27%	18,698,400
2025-12-03	15.94	16.28	15.64	15.69	-1.38%	18,824,500
2025-12-02	15.40	15.91	14.88	15.91	+2.51%	22,405,900
2025-12-01	15.62	15.99	15.34	15.52	+1.90%	26,622,100
2025-11-28	13.99	15.26	13.85	15.23	+12.73%	19,991,400
2025-11-26	12.56	13.67	12.43	13.51	+8.86%	19,164,800
2025-11-25	12.03	12.67	12.01	12.41	+2.90%	14,090,700
2025-11-24	11.22	12.09	11.18	12.06	+8.45%	10,034,800
2025-11-21	10.95	11.23	10.72	11.12	+0.91%	15,303,500
2025-11-20	11.90	12.09	10.96	11.02	-6.93%	16,184,000
2025-11-19	12.01	12.40	11.61	11.84	+1.20%	12,189,900
2025-11-18	11.63	11.86	11.38	11.70	+1.30%	10,246,600
2025-11-17	11.86	12.07	11.34	11.55	-3.83%	12,138,500
2025-11-14	11.41	12.24	11.32	12.01	-1.72%	12,197,900
2025-11-13	12.68	12.70	11.96	12.22	-2.78%	15,430,900
2025-11-12	12.10	12.82	11.95	12.57	+5.28%	22,623,800
2025-11-11	12.02	12.04	11.60	11.94	+0.51%	11,696,000
2025-11-10	12.00	12.14	11.68	11.88	+4.12%	17,749,300
2025-11-07	10.99	11.43	10.81	11.41	+4.68%	13,923,700
2025-11-06	10.80	11.36	10.77	10.90	+2.16%	15,732,000
2025-11-05	11.21	11.32	10.19	10.67	-7.70%	27,183,400
2025-11-04	11.92	12.08	11.47	11.56	-7.67%	22,894,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+25.48%). Worst month: Jul (-8.35%). Based on 2 years of daily data (2025–2026).

Jan+12.78%
Feb+25.48%
Mar-3.61%
Apr-8.34%
May+5.56%
Jun+0.81%
Jul-8.35%
Aug+23.94%
Sep+8.48%
Oct-7.55%
Nov+21.65%
Dec+7.35%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is First Majestic Silver Corp's (AG) latest close?

14.32 on 2026-11-02, from the Closelook data lake's daily price record.

What is AG's 52-week high and low?

32.04 high and 10.19 low over the trailing 52 weeks, as of 2026-11-02.

What is First Majestic Silver Corp's strongest and weakest month historically?

Historically, AG's strongest calendar month has been Feb (average +25.48%) and its weakest Jul (average -8.35%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is First Majestic Silver Corp's Closelooknet score?

63 out of 100 (momentum 17 · quality 68 · valuation 63), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AG?

Downtrend stack: Trades -21% vs the 50-day and -28.3% vs the 200-day average, 55.2% below the 52-week high and +40.9% off the 52-week low; a death cross printed 75 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is AG above its 50-day and 200-day moving averages?

First Majestic Silver Corp trades 21.0% below its 50-day and 28.3% below its 200-day moving average (9.7% below its 20-day). As of 2026-11-02.