MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AG — FIRST MAJESTIC SILVER CORP
NYSEFIRST MAJESTIC SILVER CORP
$17.66
-0.03(-0.17%)
- O
- 17.66
- H
- 17.91
- L
- 17.45
- V
- 8.24M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$17.66
Period Return+173.37%
Period High$32.04
Period Low$5.49
Avg Daily Volume18.59M
Total Trading Days365
AG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $17.66 | $17.91 | $17.45 | $17.66 | $-0.03 | -0.17% | 8,243,321 | $17.69 | $17.45 $17.91 |
| Sep 30, 2026 | $18.14 | $18.22 | $17.67 | $17.69 | $-0.39 | -2.16% | 9,085,902 | $17.83 | $17.67 $18.22 |
| Sep 29, 2026 | $18.04 | $18.11 | $17.60 | $18.08 | +$0.13 | +0.72% | 13,683,089 | $17.93 | $17.60 $18.11 |
| Sep 28, 2026 | $17.86 | $18.27 | $17.61 | $17.95 | $-1.06 | -5.58% | 10,087,821 | $18.00 | $17.61 $18.27 |
| Sep 25, 2026 | $18.76 | $19.12 | $18.51 | $19.01 | +$0.25 | +1.33% | 6,029,250 | $18.91 | $18.51 $19.12 |
| Sep 24, 2026 | $18.85 | $18.90 | $18.38 | $18.76 | $-0.29 | -1.52% | 8,719,699 | $18.63 | $18.38 $18.90 |
| Sep 23, 2026 | $19.62 | $19.72 | $18.89 | $19.05 | $-1.27 | -6.25% | 10,638,111 | $19.11 | $18.89 $19.72 |
| Sep 22, 2026 | $19.37 | $20.45 | $19.24 | $20.32 | +$1.01 | +5.23% | 10,034,615 | $19.93 | $19.24 $20.45 |
| Sep 21, 2026 | $19.96 | $20.09 | $19.02 | $19.31 | $-0.53 | -2.67% | 10,516,717 | $19.34 | $19.02 $20.09 |
| Sep 18, 2026 | $19.71 | $19.95 | $19.27 | $19.84 | +$0.35 | +1.80% | 12,018,438 | $19.69 | $19.27 $19.95 |
| Sep 17, 2026 | $19.25 | $19.64 | $18.97 | $19.49 | +$1.16 | +6.33% | 7,590,588 | $19.41 | $18.97 $19.64 |
| Sep 16, 2026 | $19.06 | $19.18 | $17.93 | $18.33 | $-0.31 | -1.66% | 11,636,366 | $18.48 | $17.93 $19.18 |
| Sep 15, 2026 | $18.91 | $19.01 | $18.28 | $18.64 | $-0.16 | -0.85% | 5,438,174 | $18.57 | $18.28 $19.01 |
| Sep 14, 2026 | $18.82 | $19.07 | $18.43 | $18.80 | $-0.76 | -3.89% | 9,216,748 | $18.79 | $18.43 $19.07 |
| Sep 11, 2026 | $20.46 | $20.75 | $19.43 | $19.56 | $-0.59 | -2.93% | 9,418,357 | $19.91 | $19.43 $20.75 |
| Sep 10, 2026 | $20.14 | $20.59 | $19.92 | $20.15 | $-1.03 | -4.86% | 9,077,641 | $20.28 | $19.92 $20.59 |
| Sep 9, 2026 | $21.21 | $21.49 | $20.87 | $21.18 | +$0.43 | +2.07% | 9,402,121 | $21.19 | $20.87 $21.49 |
| Sep 8, 2026 | $20.99 | $21.22 | $20.72 | $20.75 | $-0.22 | -1.05% | 6,695,078 | $20.93 | $20.72 $21.22 |
| Sep 4, 2026 | $20.71 | $21.23 | $20.49 | $20.97 | $-0.42 | -1.96% | 7,559,024 | $20.94 | $20.49 $21.23 |
| Sep 3, 2026 | $22.00 | $22.03 | $20.96 | $21.39 | +$0.19 | +0.90% | 10,076,828 | $21.39 | $20.96 $22.03 |
| Sep 2, 2026 | $20.48 | $21.23 | $20.40 | $21.20 | +$1.34 | +6.75% | 9,476,090 | $20.91 | $20.40 $21.23 |
| Sep 1, 2026 | $19.73 | $20.77 | $19.55 | $19.86 | $-0.73 | -3.55% | 12,433,789 | $20.12 | $19.55 $20.77 |
| Aug 31, 2026 | $20.76 | $20.76 | $20.19 | $20.59 | $-0.17 | -0.82% | 6,951,860 | $20.48 | $20.19 $20.76 |
| Aug 28, 2026 | $22.15 | $22.19 | $20.38 | $20.76 | $-0.98 | -4.51% | 14,989,308 | $21.02 | $20.38 $22.19 |
| Aug 27, 2026 | $20.93 | $21.87 | $20.92 | $21.74 | +$0.75 | +3.57% | 8,450,191 | $21.55 | $20.92 $21.87 |
| Aug 26, 2026 | $20.63 | $21.31 | $20.63 | $20.99 | $-0.25 | -1.18% | 6,854,666 | $21.05 | $20.63 $21.31 |
| Aug 25, 2026 | $20.32 | $21.28 | $20.29 | $21.24 | +$0.41 | +1.97% | 7,955,383 | $20.96 | $20.29 $21.28 |
| Aug 24, 2026 | $21.30 | $21.52 | $20.52 | $20.83 | $-0.26 | -1.23% | 9,118,722 | $20.86 | $20.52 $21.52 |
| Aug 21, 2026 | $21.90 | $22.02 | $21.06 | $21.09 | $-0.10 | -0.47% | 12,885,427 | $21.32 | $21.06 $22.02 |
| Aug 20, 2026 | $20.55 | $21.69 | $20.51 | $21.19 | +$0.34 | +1.63% | 11,854,122 | $21.18 | $20.51 $21.69 |