First Majestic Silver Corp (AG) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 20.48 | 21.23 | 20.40 | 21.20 | +6.75% | 9,492,372 |
| 2026-09-01 | 19.73 | 20.77 | 19.55 | 19.86 | -3.55% | 12,433,788 |
| 2026-08-31 | 20.76 | 20.76 | 20.19 | 20.59 | -0.82% | 6,951,760 |
| 2026-08-28 | 22.15 | 22.19 | 20.38 | 20.76 | -4.51% | 14,989,308 |
| 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 |
| 2025-11-03 | 12.74 | 12.86 | 12.29 | 12.52 | -1.96% | 11,824,600 |
| 2025-10-31 | 12.94 | 12.99 | 12.55 | 12.77 | -1.92% | 15,381,800 |
| 2025-10-30 | 12.60 | 13.13 | 12.50 | 13.02 | +3.01% | 13,795,100 |
| 2025-10-29 | 13.12 | 13.14 | 12.49 | 12.64 | -0.86% | 18,078,300 |
| 2025-10-28 | 12.24 | 12.83 | 12.15 | 12.75 | +2.49% | 14,060,700 |
| 2025-10-27 | 12.27 | 12.62 | 11.97 | 12.44 | -3.12% | 18,752,200 |
| 2025-10-24 | 12.70 | 13.04 | 12.69 | 12.84 | -0.39% | 13,643,800 |
| 2025-10-23 | 13.06 | 13.11 | 12.79 | 12.89 | +1.82% | 12,674,100 |
| 2025-10-22 | 12.28 | 12.89 | 12.28 | 12.66 | -0.71% | 19,538,700 |
| 2025-10-21 | 13.01 | 13.19 | 12.61 | 12.75 | -11.21% | 25,632,600 |
| 2025-10-20 | 14.42 | 14.45 | 13.99 | 14.36 | +2.35% | 16,363,800 |
| 2025-10-17 | 14.76 | 15.01 | 13.66 | 14.03 | -8.48% | 28,055,000 |
| 2025-10-16 | 15.06 | 15.69 | 14.84 | 15.33 | +3.09% | 32,606,500 |
| 2025-10-15 | 14.09 | 14.90 | 14.00 | 14.87 | +7.68% | 21,677,600 |
| 2025-10-14 | 13.48 | 14.33 | 13.37 | 13.81 | -1.36% | 20,828,600 |
| 2025-10-13 | 14.08 | 14.20 | 13.87 | 14.00 | +5.74% | 20,502,000 |
| 2025-10-10 | 14.25 | 14.26 | 13.13 | 13.24 | -3.64% | 27,355,900 |
| 2025-10-09 | 14.55 | 14.73 | 13.48 | 13.74 | -2.76% | 34,528,000 |
| 2025-10-08 | 13.31 | 14.18 | 13.17 | 14.13 | +11.35% | 33,955,900 |
| 2025-10-07 | 12.84 | 12.93 | 12.51 | 12.69 | -1.17% | 20,136,400 |
| 2025-10-06 | 12.51 | 13.55 | 12.51 | 12.84 | +6.03% | 26,497,900 |
| 2025-10-03 | 12.26 | 12.54 | 12.01 | 12.11 | +0.41% | 23,311,900 |
| 2025-10-02 | 12.50 | 12.50 | 11.61 | 12.06 | -1.63% | 24,038,600 |
| 2025-10-01 | 12.38 | 13.00 | 12.14 | 12.26 | -0.24% | 24,853,700 |
| 2025-09-30 | 11.82 | 12.69 | 11.60 | 12.29 | -0.97% | 25,643,700 |
| 2025-09-29 | 12.64 | 12.67 | 12.32 | 12.41 | +2.22% | 24,881,000 |
| 2025-09-26 | 11.85 | 12.54 | 11.74 | 12.14 | +4.03% | 25,712,000 |
| 2025-09-25 | 11.58 | 11.69 | 11.39 | 11.67 | +2.28% | 26,786,200 |
| 2025-09-24 | 11.98 | 12.10 | 11.38 | 11.41 | -3.31% | 18,150,600 |
| 2025-09-23 | 12.28 | 12.67 | 11.73 | 11.80 | -2.80% | 31,686,000 |
| 2025-09-22 | 11.06 | 12.16 | 10.91 | 12.14 | +14.31% | 39,456,900 |
| 2025-09-19 | 10.03 | 10.66 | 10.01 | 10.62 | +6.84% | 32,975,100 |
| 2025-09-18 | 10.03 | 10.13 | 9.68 | 9.94 | -1.09% | 17,082,600 |
| 2025-09-17 | 10.05 | 10.54 | 9.94 | 10.05 | -3.09% | 21,396,600 |
| 2025-09-16 | 10.82 | 10.90 | 10.34 | 10.37 | -3.89% | 20,712,000 |
| 2025-09-15 | 10.54 | 10.85 | 10.42 | 10.79 | +2.37% | 19,056,500 |
| 2025-09-12 | 10.64 | 10.83 | 10.44 | 10.54 | +1.44% | 25,785,700 |
| 2025-09-11 | 9.30 | 10.40 | 9.30 | 10.39 | +10.18% | 43,309,900 |
| 2025-09-10 | 9.20 | 9.45 | 9.06 | 9.43 | +3.17% | 19,208,300 |
| 2025-09-09 | 9.47 | 9.47 | 9.10 | 9.14 | -3.18% | 17,982,400 |
| 2025-09-08 | 9.32 | 9.57 | 9.22 | 9.44 | +3.17% | 21,651,100 |
| 2025-09-05 | 9.35 | 9.52 | 9.04 | 9.15 | +0.88% | 20,386,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+27.89%). Worst month: Jul (-8.35%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is First Majestic Silver Corp's (AG) latest close?
21.20 on 2026-09-02, from the Closelook data lake's daily price record.
What is AG's 52-week high and low?
32.04 high and 9.00 low over the trailing 52 weeks, as of 2026-09-02.
What is First Majestic Silver Corp's strongest and weakest month historically?
Historically, AG's strongest calendar month has been Sep (average +27.89%) 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 418 daily bars in the Closelook data lake.