5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-6.77%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
+7.24%
First Majestic Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.14 | $6.11 (-0.57%) | $6.22 | $6.09 | 9.32 M | |
| 03/11/2025 | $5.69 | $6.13 (7.73%) | $6.18 | $5.67 | 25.31 M | $1.85 B |
| 03/10/2025 | $5.79 | $5.55 (-4.15%) | $5.82 | $5.45 | 20.13 M | $1.67 B |
| 03/07/2025 | $5.80 | $5.91 (1.9%) | $6.02 | $5.72 | 14.33 M | $1.78 B |
| 03/06/2025 | $5.72 | $5.84 (2.1%) | $5.98 | $5.72 | 21.66 M | $1.76 B |
| 03/05/2025 | $5.38 | $5.83 (8.36%) | $5.84 | $5.38 | 17.37 M | $1.75 B |
| 03/04/2025 | $5.42 | $5.38 (-0.74%) | $5.48 | $5.09 | 19.68 M | $1.62 B |
| 03/03/2025 | $5.54 | $5.36 (-3.25%) | $5.62 | $5.33 | 16.81 M | $1.61 B |
| 02/28/2025 | $5.22 | $5.37 (2.87%) | $5.39 | $5.16 | 24.70 M | $1.62 B |
| 02/27/2025 | $5.61 | $5.35 (-4.63%) | $5.63 | $5.34 | 18.91 M | $1.61 B |
| 02/26/2025 | $5.51 | $5.71 (3.63%) | $5.83 | $5.44 | 24.82 M | $1.72 B |
| 02/25/2025 | $5.61 | $5.47 (-2.5%) | $5.62 | $5.32 | 25.12 M | $1.65 B |
| 02/24/2025 | $5.61 | $5.67 (1.07%) | $5.73 | $5.41 | 19.34 M | $1.71 B |
| 02/21/2025 | $5.67 | $5.55 (-2.12%) | $5.78 | $5.50 | 25.38 M | $1.67 B |
| 02/20/2025 | $5.40 | $5.76 (6.67%) | $5.81 | $5.32 | 16.10 M | $1.73 B |
| 02/19/2025 | $5.35 | $5.37 (0.37%) | $5.38 | $5.24 | 19.29 M | $1.62 B |
| 02/18/2025 | $5.52 | $5.39 (-2.36%) | $5.52 | $5.33 | 16.93 M | $1.62 B |
| 02/14/2025 | $5.96 | $5.44 (-8.72%) | $5.96 | $5.39 | 26.16 M | $1.64 B |
| 02/13/2025 | $5.79 | $5.70 (-1.55%) | $5.79 | $5.61 | 18.35 M | $1.72 B |
| 02/12/2025 | $5.59 | $5.79 (3.58%) | $5.93 | $5.58 | 18.88 M | $1.74 B |
| 02/11/2025 | $5.62 | $5.61 (-0.18%) | $5.72 | $5.52 | 14.00 M | $1.69 B |
| 02/10/2025 | $5.82 | $5.70 (-2.06%) | $5.93 | $5.65 | 16.70 M | $1.72 B |
| 02/07/2025 | $5.95 | $5.63 (-5.38%) | $5.99 | $5.60 | 21.97 M | $1.69 B |
| 02/06/2025 | $6.02 | $5.82 (-3.32%) | $6.03 | $5.78 | 15.48 M | $1.75 B |
| 02/05/2025 | $6.15 | $6.02 (-2.11%) | $6.23 | $5.94 | 25.09 M | $1.81 B |
| 02/04/2025 | $5.87 | $6.16 (4.94%) | $6.25 | $5.82 | 25.14 M | $1.85 B |
| 02/03/2025 | $5.66 | $5.71 (0.88%) | $5.92 | $5.59 | 17.83 M | $1.72 B |
| 01/31/2025 | $5.97 | $5.70 (-4.52%) | $6.02 | $5.66 | 19.69 M | $1.72 B |
| 01/30/2025 | $5.77 | $5.99 (3.81%) | $6.04 | $5.75 | 22.35 M | $1.80 B |
| 01/29/2025 | $5.34 | $5.54 (3.75%) | $5.61 | $5.34 | 20.37 M | $1.67 B |
| 01/28/2025 | $5.32 | $5.34 (0.38%) | $5.41 | $5.14 | 19.19 M | $1.61 B |
| 01/27/2025 | $5.52 | $5.28 (-4.35%) | $5.52 | $5.20 | 19.05 M | $1.59 B |
| 01/24/2025 | $5.77 | $5.62 (-2.6%) | $5.82 | $5.60 | 17.69 M | $1.69 B |
| 01/23/2025 | $5.48 | $5.61 (2.37%) | $5.67 | $5.47 | 17.86 M | $1.69 B |
| 01/22/2025 | $5.77 | $5.61 (-2.77%) | $5.80 | $5.57 | 14.10 M | $1.69 B |
| 01/21/2025 | $5.86 | $5.73 (-2.22%) | $6.10 | $5.72 | 17.45 M | $1.72 B |
| 01/17/2025 | $5.49 | $5.84 (6.38%) | $5.93 | $5.40 | 18.40 M | $1.76 B |
| 01/16/2025 | $5.68 | $5.56 (-2.11%) | $5.78 | $5.55 | 17.05 M | $1.67 B |
| 01/15/2025 | $6.04 | $5.64 (-6.62%) | $6.07 | $5.55 | 24.60 M | $1.70 B |
| 01/14/2025 | $5.59 | $5.84 (4.47%) | $5.95 | $5.59 | 16.06 M | $1.76 B |
| 01/13/2025 | $5.75 | $5.55 (-3.48%) | $5.75 | $5.54 | 12.19 M | $1.67 B |
| 01/10/2025 | $6.05 | $5.85 (-3.31%) | $6.05 | $5.80 | 14.49 M | $1.76 B |
| 01/08/2025 | $5.95 | $5.88 (-1.18%) | $5.99 | $5.74 | 14.41 M | $1.77 B |
| 01/07/2025 | $5.91 | $5.93 (0.34%) | $6.16 | $5.86 | 17.36 M | $1.78 B |
| 01/06/2025 | $5.86 | $5.78 (-1.37%) | $5.98 | $5.70 | 11.56 M | $1.74 B |
| 01/03/2025 | $5.94 | $5.79 (-2.53%) | $5.99 | $5.73 | 12.65 M | $1.74 B |
| 01/02/2025 | $5.60 | $5.95 (6.25%) | $5.99 | $5.58 | 13.73 M | $1.79 B |
| 12/31/2024 | $5.38 | $5.49 (2.04%) | $5.54 | $5.37 | 10.34 M | $1.65 B |
| 12/30/2024 | $5.45 | $5.39 (-1.1%) | $5.54 | $5.35 | 13.62 M | $1.62 B |
| 12/27/2024 | $5.56 | $5.54 (-0.36%) | $5.60 | $5.46 | 8.58 M | $1.67 B |
| 12/26/2024 | $5.55 | $5.68 (2.34%) | $5.81 | $5.54 | 5.21 M | $1.71 B |
| 12/24/2024 | $5.55 | $5.58 (0.54%) | $5.59 | $5.46 | 5.14 M | $1.68 B |
| 12/23/2024 | $5.42 | $5.51 (1.66%) | $5.55 | $5.41 | 9.38 M | $1.66 B |
| 12/20/2024 | $5.53 | $5.46 (-1.27%) | $5.66 | $5.44 | 13.56 M | $1.64 B |
| 12/19/2024 | $5.50 | $5.45 (-0.91%) | $5.59 | $5.42 | 7.22 M | $1.64 B |
| 12/18/2024 | $5.83 | $5.50 (-5.66%) | $5.86 | $5.47 | 14.11 M | $1.66 B |
| 12/17/2024 | $5.79 | $5.87 (1.38%) | $5.89 | $5.74 | 9.31 M | $1.77 B |
| 12/16/2024 | $6.04 | $5.92 (-1.99%) | $6.08 | $5.85 | 9.28 M | $1.78 B |
| 12/13/2024 | $6.10 | $6.03 (-1.15%) | $6.13 | $5.96 | 8.99 M | $1.82 B |
| 12/12/2024 | $6.40 | $6.20 (-3.13%) | $6.51 | $6.18 | 9.61 M | $1.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
