-
5 DAY PERFORMANCE
-2.62% -
1 MONTH PERFORMANCE
+12.88% -
3 MONTH PERFORMANCE
+6.59% -
6 MONTH PERFORMANCE
+7.31% -
YEAR-TO-DATE PERFORMANCE
+2.60% -
1 YEAR PERFORMANCE
+23.00%
First Majestic Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.51 | $6.30 (-3.23%) | $6.57 | $6.25 | 8.30 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 |
| 09/03/2024 | $5.48 | $5.28 (-3.65%) | $5.55 | $5.20 | 7.79 M | $1.54 B |
| 08/30/2024 | $5.57 | $5.59 (0.36%) | $5.62 | $5.54 | 4.04 M | $1.63 B |
| 08/29/2024 | $5.61 | $5.59 (-0.36%) | $5.68 | $5.57 | 5.17 M | $1.63 B |
| 08/28/2024 | $5.60 | $5.54 (-1.07%) | $5.64 | $5.45 | 6.57 M | $1.62 B |
| 08/27/2024 | $5.72 | $5.79 (1.22%) | $5.80 | $5.68 | 4.10 M | $1.69 B |
| 08/26/2024 | $5.90 | $5.81 (-1.53%) | $5.92 | $5.76 | 5.19 M | $1.70 B |
| 08/23/2024 | $5.77 | $5.78 (0.17%) | $5.84 | $5.65 | 4.96 M | $1.69 B |
| 08/22/2024 | $5.75 | $5.68 (-1.22%) | $5.79 | $5.63 | 4.16 M | $1.66 B |
| 08/21/2024 | $5.76 | $5.85 (1.56%) | $5.88 | $5.69 | 4.86 M | $1.71 B |
| 08/20/2024 | $5.87 | $5.76 (-1.87%) | $5.95 | $5.71 | 6.14 M | $1.68 B |
| 08/19/2024 | $5.55 | $5.77 (3.96%) | $5.78 | $5.53 | 7.36 M | $1.68 B |
| 08/16/2024 | $5.53 | $5.55 (0.36%) | $5.62 | $5.44 | 7.67 M | $1.62 B |
| 08/15/2024 | $5.47 | $5.50 (0.55%) | $5.56 | $5.33 | 6.97 M | $1.61 B |
| 08/14/2024 | $5.32 | $5.36 (0.75%) | $5.38 | $5.22 | 6.20 M | $1.57 B |
| 08/13/2024 | $5.19 | $5.35 (3.08%) | $5.45 | $5.14 | 6.99 M | $1.56 B |
| 08/12/2024 | $5.15 | $5.18 (0.58%) | $5.25 | $5.01 | 7.74 M | $1.51 B |
| 08/09/2024 | $5.00 | $5.03 (0.6%) | $5.03 | $4.92 | 3.78 M | $1.47 B |
| 08/08/2024 | $4.92 | $4.93 (0.2%) | $5.03 | $4.82 | 5.02 M | $1.44 B |
| 08/07/2024 | $5.10 | $4.82 (-5.49%) | $5.11 | $4.81 | 5.77 M | $1.41 B |
| 08/06/2024 | $4.83 | $4.99 (3.31%) | $5.09 | $4.76 | 5.70 M | $1.46 B |
| 08/05/2024 | $4.50 | $4.82 (7.11%) | $4.90 | $4.43 | 10.08 M | $1.41 B |
| 08/02/2024 | $5.42 | $5.06 (-6.64%) | $5.43 | $4.88 | 11.46 M | $1.48 B |
| 08/01/2024 | $5.75 | $5.35 (-6.96%) | $5.81 | $5.13 | 16.50 M | $1.56 B |
| 07/31/2024 | $6.21 | $6.18 (-0.48%) | $6.28 | $6.10 | 6.03 M | $1.80 B |
| 07/30/2024 | $6.00 | $6.08 (1.33%) | $6.10 | $5.91 | 4.02 M | $1.78 B |
| 07/29/2024 | $5.89 | $5.96 (1.19%) | $5.97 | $5.72 | 4.10 M | $1.71 B |
| 07/26/2024 | $5.92 | $5.84 (-1.35%) | $5.96 | $5.79 | 3.22 M | $1.68 B |
| 07/25/2024 | $5.69 | $5.85 (2.81%) | $5.94 | $5.67 | 6.26 M | $1.68 B |
| 07/24/2024 | $6.20 | $5.93 (-4.35%) | $6.26 | $5.93 | 5.29 M | $1.70 B |
| 07/23/2024 | $6.18 | $6.13 (-0.81%) | $6.26 | $6.10 | 3.06 M | $1.76 B |
| 07/22/2024 | $6.03 | $6.19 (2.65%) | $6.21 | $6.01 | 4.07 M | $1.78 B |
| 07/19/2024 | $5.94 | $6.11 (2.86%) | $6.22 | $5.92 | 4.24 M | $1.75 B |
| 07/18/2024 | $6.64 | $6.16 (-7.23%) | $6.64 | $6.09 | 8.07 M | $1.77 B |
| 07/17/2024 | $6.85 | $6.52 (-4.82%) | $6.88 | $6.52 | 5.19 M | $1.87 B |
| 07/16/2024 | $6.53 | $6.84 (4.75%) | $6.85 | $6.44 | 6.38 M | $1.96 B |
| 07/15/2024 | $6.58 | $6.46 (-1.82%) | $6.65 | $6.40 | 4.29 M | $1.86 B |
| 07/12/2024 | $6.54 | $6.59 (0.76%) | $6.68 | $6.50 | 4.97 M | $1.89 B |
| 07/11/2024 | $6.72 | $6.66 (-0.89%) | $6.76 | $6.53 | 6.28 M | $1.91 B |
| 07/10/2024 | $6.41 | $6.52 (1.72%) | $6.59 | $6.37 | 5.04 M | $1.87 B |
| 07/09/2024 | $6.56 | $6.32 (-3.66%) | $6.58 | $6.27 | 5.15 M | $1.82 B |
| 07/08/2024 | $6.31 | $6.54 (3.65%) | $6.64 | $6.30 | 5.39 M | $1.88 B |
| 07/05/2024 | $6.36 | $6.40 (0.63%) | $6.51 | $6.27 | 6.22 M | $1.84 B |
| 07/03/2024 | $6.06 | $6.23 (2.81%) | $6.36 | $6.05 | 4.69 M | $1.79 B |
| 07/02/2024 | $5.82 | $5.85 (0.52%) | $5.94 | $5.73 | 4.80 M | $1.68 B |
| 07/01/2024 | $5.93 | $5.76 (-2.87%) | $6.01 | $5.76 | 2.78 M | $1.65 B |