AG - FIRST MAJESTIC SILVER CORP
21.52
0.030 0.139%
Share volume: 12,211,568
Last Updated: 04-20-2026
Precious Metals/Gold & Silver Ores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$21.49
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $21.15 | $21.15 | $21.62 | $21.62 | $20.84 | $20.84 | $21.52 | $21.52 | 12,211,568 | $12,211,568.00 |
| 04-17-2026 | $21.84 | $21.84 | $22.83 | $22.83 | $21.47 | $21.47 | $21.49 | $21.49 | 19,973,207 | $19,973,207.00 |
| 04-16-2026 | $21.29 | $21.29 | $21.55 | $21.55 | $20.93 | $20.93 | $21.05 | $21.05 | 10,131,313 | $10,131,313.00 |
| 04-15-2026 | $21.36 | $21.36 | $21.66 | $21.66 | $20.81 | $20.81 | $21.16 | $21.16 | 14,239,426 | $14,239,426.00 |
| 04-14-2026 | $21.28 | $21.28 | $21.73 | $21.73 | $21.03 | $21.03 | $21.53 | $21.53 | 14,382,916 | $14,382,916.00 |
| 04-13-2026 | $20.16 | $20.16 | $20.87 | $20.87 | $20.11 | $20.11 | $20.78 | $20.78 | 14,969,915 | $14,969,915.00 |
| 04-10-2026 | $20.93 | $20.93 | $21.03 | $21.03 | $20.42 | $20.42 | $20.58 | $20.58 | 11,840,064 | $11,840,064.00 |
| 04-09-2026 | $21.15 | $21.15 | $21.40 | $21.40 | $20.03 | $20.03 | $20.59 | $20.59 | 15,290,777 | $15,290,777.00 |
| 04-08-2026 | $23.06 | $23.06 | $23.30 | $23.30 | $20.54 | $20.54 | $20.91 | $20.91 | 21,728,984 | $21,728,984.00 |
| 04-07-2026 | $21.27 | $21.27 | $21.54 | $21.54 | $20.54 | $20.54 | $21.26 | $21.26 | 15,315,233 | $15,315,233.00 |