-
5 DAY PERFORMANCE
+3.76% -
1 MONTH PERFORMANCE
-9.43% -
3 MONTH PERFORMANCE
+19.85% -
6 MONTH PERFORMANCE
-4.66% -
YEAR-TO-DATE PERFORMANCE
+3.09% -
1 YEAR PERFORMANCE
+4.11%
First Majestic Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $6.00 | $6.34 (5.67%) | $6.38 | $6.00 | 11.23 M | $1.91 B |
| 12/02/2024 | $6.04 | $5.94 (-1.66%) | $6.12 | $5.89 | 7.65 M | $1.79 B |
| 11/29/2024 | $6.23 | $6.11 (-1.93%) | $6.30 | $6.09 | 5.14 M | $1.84 B |
| 11/27/2024 | $6.20 | $6.14 (-0.97%) | $6.30 | $6.12 | 8.58 M | $1.85 B |
| 11/26/2024 | $6.09 | $6.14 (0.82%) | $6.17 | $6.02 | 6.77 M | $1.85 B |
| 11/25/2024 | $6.10 | $6.08 (-0.33%) | $6.17 | $6.01 | 8.71 M | $1.83 B |
| 11/22/2024 | $6.49 | $6.31 (-2.77%) | $6.50 | $6.30 | 9.32 M | $1.90 B |
| 11/21/2024 | $6.59 | $6.44 (-2.28%) | $6.61 | $6.38 | 7.77 M | $1.94 B |
| 11/20/2024 | $6.55 | $6.54 (-0.15%) | $6.65 | $6.42 | 8.38 M | $1.97 B |
| 11/19/2024 | $6.64 | $6.66 (0.3%) | $6.67 | $6.45 | 7.86 M | $2.00 B |
| 11/18/2024 | $6.65 | $6.61 (-0.6%) | $6.79 | $6.56 | 9.04 M | $1.99 B |
| 11/15/2024 | $6.51 | $6.34 (-2.61%) | $6.63 | $6.26 | 26.87 M | $1.91 B |
| 11/14/2024 | $6.12 | $6.45 (5.39%) | $6.59 | $6.11 | 14.94 M | $1.94 B |
| 11/13/2024 | $6.38 | $6.18 (-3.13%) | $6.43 | $6.13 | 9.79 M | $1.86 B |
| 11/12/2024 | $6.15 | $6.30 (2.44%) | $6.30 | $6.12 | 11.44 M | $1.90 B |
| 11/11/2024 | $6.16 | $6.21 (0.81%) | $6.29 | $5.98 | 13.93 M | $1.81 B |
| 11/08/2024 | $6.64 | $6.47 (-2.56%) | $6.69 | $6.41 | 7.86 M | $1.89 B |
| 11/07/2024 | $6.85 | $6.76 (-1.31%) | $6.88 | $6.59 | 10.05 M | $1.97 B |
| 11/06/2024 | $6.46 | $6.56 (1.55%) | $6.75 | $6.37 | 14.08 M | $1.92 B |
| 11/05/2024 | $7.05 | $6.90 (-2.13%) | $7.15 | $6.86 | 7.20 M | $2.01 B |
| 11/04/2024 | $7.27 | $7.00 (-3.71%) | $7.27 | $6.94 | 7.34 M | $2.04 B |
| 11/01/2024 | $7.47 | $7.18 (-3.88%) | $7.53 | $7.17 | 9.33 M | $2.10 B |
| 10/31/2024 | $7.46 | $7.38 (-1.07%) | $7.46 | $7.17 | 13.92 M | $2.16 B |
| 10/30/2024 | $7.77 | $7.69 (-1.03%) | $7.81 | $7.53 | 9.47 M | $2.25 B |
| 10/29/2024 | $7.79 | $7.94 (1.93%) | $8.06 | $7.76 | 9.24 M | $2.32 B |
| 10/28/2024 | $7.58 | $7.66 (1.06%) | $7.77 | $7.58 | 7.33 M | $2.24 B |
| 10/25/2024 | $7.75 | $7.67 (-1.03%) | $7.84 | $7.53 | 9.49 M | $2.24 B |
| 10/24/2024 | $7.89 | $7.82 (-0.89%) | $7.95 | $7.55 | 12.51 M | $2.28 B |
| 10/23/2024 | $7.67 | $7.79 (1.56%) | $7.82 | $7.59 | 12.20 M | $2.27 B |
| 10/22/2024 | $7.78 | $7.92 (1.8%) | $8.01 | $7.68 | 15.95 M | $2.31 B |
| 10/21/2024 | $7.72 | $7.59 (-1.68%) | $7.80 | $7.41 | 16.86 M | $2.22 B |
| 10/18/2024 | $6.49 | $7.30 (12.48%) | $7.37 | $6.45 | 19.25 M | $2.13 B |
| 10/17/2024 | $6.56 | $6.33 (-3.51%) | $6.57 | $6.25 | 9.68 M | $1.85 B |
| 10/16/2024 | $6.72 | $6.50 (-3.27%) | $6.86 | $6.50 | 7.62 M | $1.90 B |
| 10/15/2024 | $6.48 | $6.58 (1.54%) | $6.62 | $6.38 | 7.55 M | $1.92 B |
| 10/14/2024 | $6.43 | $6.53 (1.56%) | $6.54 | $6.42 | 5.01 M | $1.91 B |
| 10/11/2024 | $6.62 | $6.52 (-1.51%) | $6.71 | $6.51 | 7.22 M | $1.90 B |
| 10/10/2024 | $6.25 | $6.58 (5.28%) | $6.64 | $6.21 | 10.80 M | $1.92 B |
| 10/09/2024 | $6.18 | $6.24 (0.97%) | $6.26 | $6.11 | 7.08 M | $1.82 B |
| 10/08/2024 | $6.12 | $6.28 (2.61%) | $6.29 | $6.03 | 10.31 M | $1.83 B |
| 10/07/2024 | $6.33 | $6.20 (-2.05%) | $6.34 | $6.11 | 6.58 M | $1.81 B |
| 10/04/2024 | $6.36 | $6.37 (0.16%) | $6.75 | $6.35 | 12.40 M | $1.86 B |
| 10/03/2024 | $6.27 | $6.35 (1.28%) | $6.36 | $6.20 | 7.39 M | $1.85 B |
| 10/02/2024 | $6.19 | $6.37 (2.91%) | $6.43 | $6.18 | 10.70 M | $1.86 B |
| 10/01/2024 | $6.09 | $6.19 (1.64%) | $6.26 | $6.01 | 12.34 M | $1.81 B |
| 09/30/2024 | $6.15 | $6.00 (-2.44%) | $6.21 | $5.95 | 11.35 M | $1.75 B |
| 09/27/2024 | $6.51 | $6.30 (-3.23%) | $6.57 | $6.25 | 8.33 M | $1.84 B |
| 09/26/2024 | $6.53 | $6.54 (0.15%) | $6.60 | $6.48 | 10.80 M | $1.91 B |
| 09/25/2024 | $6.43 | $6.40 (-0.47%) | $6.55 | $6.37 | 10.60 M | $1.87 B |
| 09/24/2024 | $6.18 | $6.48 (4.85%) | $6.54 | $6.07 | 12.01 M | $1.89 B |
| 09/23/2024 | $6.16 | $6.05 (-1.79%) | $6.34 | $6.04 | 7.09 M | $1.77 B |
| 09/20/2024 | $6.15 | $6.19 (0.65%) | $6.20 | $6.05 | 15.93 M | $1.81 B |
| 09/19/2024 | $6.13 | $6.05 (-1.31%) | $6.17 | $5.95 | 14.31 M | $1.77 B |
| 09/18/2024 | $6.10 | $5.87 (-3.77%) | $6.34 | $5.86 | 19.44 M | $1.71 B |
| 09/17/2024 | $6.13 | $6.09 (-0.65%) | $6.30 | $6.08 | 11.67 M | $1.78 B |
| 09/16/2024 | $6.15 | $6.18 (0.49%) | $6.27 | $6.03 | 13.97 M | $1.80 B |
| 09/13/2024 | $5.98 | $6.13 (2.51%) | $6.20 | $5.94 | 15.91 M | $1.79 B |
| 09/12/2024 | $5.30 | $5.79 (9.25%) | $5.87 | $5.25 | 14.94 M | $1.69 B |
| 09/11/2024 | $4.80 | $5.17 (7.71%) | $5.18 | $4.73 | 13.65 M | $1.51 B |
| 09/10/2024 | $4.71 | $4.79 (1.7%) | $4.80 | $4.62 | 7.44 M | $1.40 B |
| 09/09/2024 | $4.67 | $4.62 (-1.07%) | $4.78 | $4.60 | 6.61 M | $1.35 B |
| 09/06/2024 | $4.95 | $4.63 (-6.46%) | $4.96 | $4.59 | 14.68 M | $1.35 B |
| 09/05/2024 | $5.10 | $4.87 (-4.51%) | $5.14 | $4.71 | 16.74 M | $1.42 B |
| 09/04/2024 | $5.25 | $5.29 (0.76%) | $5.43 | $5.21 | 7.07 M | $1.54 B |