First Majestic Silver Corp (AG) Historical Stock Data
15.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AG is up 0.66% a day on average. There have been 15 days where First Majestic Silver Corp closed green and 15 days where AG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.31 | 15.02 | ↓$0.29 (-1.89%) | 14.84 | 15.39 | 18.51M |
| 2025-12-03 | 15.94 | 15.69 | ↓$0.25 (-1.54%) | 15.64 | 16.28 | 18.79M |
| 2025-12-02 | 15.40 | 15.91 | ↑$0.51 (3.31%) | 14.88 | 15.91 | 21.62M |
| 2025-12-01 | 15.62 | 15.52 | ↓$0.10 (-0.64%) | 15.34 | 15.99 | 26.48M |
| 2025-11-28 | 13.99 | 15.23 | ↑$1.24 (8.86%) | 13.86 | 15.26 | 19.99M |
| 2025-11-26 | 12.56 | 13.51 | ↑$0.95 (7.56%) | 12.43 | 13.67 | 18.43M |
| 2025-11-25 | 12.03 | 12.41 | ↑$0.38 (3.16%) | 12.01 | 12.67 | 14.08M |
| 2025-11-24 | 11.22 | 12.06 | ↑$0.84 (7.49%) | 11.18 | 12.07 | 8.81M |
| 2025-11-21 | 10.95 | 11.12 | ↑$0.17 (1.55%) | 10.72 | 11.22 | 13.50M |
| 2025-11-20 | 11.90 | 11.02 | ↓$0.88 (-7.39%) | 10.96 | 12.08 | 16.09M |
| 2025-11-19 | 12.01 | 11.84 | ↓$0.17 (-1.42%) | 11.61 | 12.40 | 11.57M |
| 2025-11-18 | 11.63 | 11.70 | ↑$0.07 (0.60%) | 11.38 | 11.86 | 10.08M |
| 2025-11-17 | 11.86 | 11.55 | ↓$0.31 (-2.61%) | 11.35 | 12.07 | 11.58M |
| 2025-11-14 | 11.41 | 12.01 | ↑$0.60 (5.26%) | 11.32 | 12.24 | 11.97M |
| 2025-11-13 | 12.68 | 12.22 | ↓$0.46 (-3.63%) | 11.96 | 12.70 | 15.33M |
| 2025-11-12 | 12.10 | 12.57 | ↑$0.47 (3.88%) | 11.95 | 12.82 | 21.64M |
| 2025-11-11 | 12.02 | 11.94 | ↓$0.08 (-0.67%) | 11.60 | 12.04 | 11.25M |
| 2025-11-10 | 12.00 | 11.88 | ↓$0.12 (-1.00%) | 11.68 | 12.14 | 16.96M |
| 2025-11-07 | 10.99 | 11.41 | ↑$0.42 (3.82%) | 10.81 | 11.43 | 13.14M |
| 2025-11-06 | 10.80 | 10.90 | ↑$0.10 (0.93%) | 10.79 | 11.36 | 15.58M |
| 2025-11-05 | 11.21 | 10.67 | ↓$0.54 (-4.82%) | 10.19 | 11.32 | 26.39M |
| 2025-11-04 | 11.92 | 11.56 | ↓$0.35 (-2.98%) | 11.47 | 12.08 | 22.15M |
| 2025-11-03 | 12.74 | 12.52 | ↓$0.22 (-1.73%) | 12.29 | 12.86 | 11.25M |
| 2025-10-31 | 12.94 | 12.77 | ↓$0.17 (-1.31%) | 12.55 | 12.99 | 12.57M |
| 2025-10-30 | 12.60 | 13.02 | ↑$0.42 (3.33%) | 12.50 | 13.13 | 13.72M |
| 2025-10-29 | 13.12 | 12.64 | ↓$0.48 (-3.66%) | 12.49 | 13.14 | 18.06M |
| 2025-10-28 | 12.24 | 12.75 | ↑$0.51 (4.17%) | 12.15 | 12.83 | 13.20M |
| 2025-10-27 | 12.27 | 12.44 | ↑$0.17 (1.39%) | 11.97 | 12.62 | 18.73M |
| 2025-10-24 | 12.70 | 12.84 | ↑$0.14 (1.10%) | 12.69 | 13.04 | 12.68M |
| 2025-10-23 | 13.06 | 12.89 | ↓$0.17 (-1.30%) | 12.79 | 13.11 | 12.24M |
Create an account or log in to view more rows.
$AG rubbish
$AG Hedgies
we aren't going anywhere!
$AG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AG I warned you all fairly you morons.
$AG gonna come down hard today
$AG let’s buy NOW!!!
$AG we had no volume for days before the last big rip
$AG we all speculate but nobody knows what going to happen.
$AG must buyyy
$AG let’s go down baby 😉