AG - First Majestic Silver Corporation
28.37
-3.230 -11.385%
Share volume: 27,841,582
Last Updated: 03-03-2026
Precious Metals/Gold & Silver Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.60
-3.23
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $28.50 | $28.50 | $28.99 | $28.99 | $26.97 | $26.97 | $28.37 | $28.37 | 27,841,582 | $27,841,582.00 |
| 03-02-2026 | $31.67 | $31.67 | $31.75 | $31.75 | $29.97 | $29.97 | $31.60 | $31.60 | 25,371,768 | $25,371,768.00 |
| 02-27-2026 | $31.51 | $31.51 | $32.04 | $32.04 | $30.88 | $30.88 | $32.01 | $32.01 | 23,087,431 | $23,087,431.00 |
| 02-26-2026 | $28.90 | $28.89 | $31.20 | $31.19 | $28.63 | $28.62 | $31.10 | $31.09 | 26,195,489 | $26,195,489.00 |
| 02-25-2026 | $30.10 | $30.10 | $30.15 | $30.15 | $29.19 | $29.19 | $29.41 | $29.41 | 20,310,452 | $20,310,452.00 |
| 02-24-2026 | $27.45 | $27.45 | $29.97 | $29.97 | $27.39 | $27.39 | $29.51 | $29.51 | 23,804,236 | $23,804,236.00 |
| 02-23-2026 | $27.89 | $27.89 | $29.49 | $29.49 | $27.75 | $27.75 | $28.60 | $28.60 | 36,625,536 | $36,625,536.00 |
| 02-20-2026 | $25.02 | $25.02 | $27.58 | $27.58 | $24.72 | $24.72 | $27.55 | $27.55 | 37,079,920 | $37,079,920.00 |
| 02-19-2026 | $23.05 | $23.05 | $24.92 | $24.92 | $22.63 | $22.63 | $24.78 | $24.78 | 29,106,918 | $29,106,918.00 |
| 02-18-2026 | $22.32 | $22.32 | $22.72 | $22.72 | $21.83 | $21.83 | $22.60 | $22.60 | 16,562,271 | $16,562,271.00 |