First Majestic Silver

AG
🏛️ uk →
17.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.30 17.43 17.11 17.35 0.0M
2025-09-25 16.00 16.09 15.92 16.15 0.0M
2025-09-24 16.40 16.67 15.89 16.35 0.0M
2025-09-23 16.73 17.32 16.45 16.77 0.0M
2025-09-22 14.63 16.51 15.13 16.15 0.0M
2025-09-19 13.73 14.37 14.37 14.25 0.0M
2025-09-18 13.73 13.47 13.35 13.35 0.0M
2025-09-17 14.30 14.17 13.85 14.05 0.0M
2025-09-16 14.83 14.78 14.25 14.58 0.0M
2025-09-15 14.63 14.92 14.60 14.78 0.0M
2025-09-12 14.30 14.88 14.80 14.73 0.0M
2025-09-11 12.93 14.35 13.22 13.45 0.0M
2025-09-10 12.68 12.82 12.63 12.63 0.0M
2025-09-09 13.05 12.97 12.63 12.83 0.0M
2025-09-08 12.68 13.19 12.99 13.10 0.0M
2025-09-05 12.58 12.86 12.55 12.68 0.0M
2025-09-04 13.00 12.73 12.57 12.78 0.0M
2025-09-03 13.25 13.42 13.42 13.25 0.0M
2025-09-02 12.53 13.09 12.53 13.00 0.0M
2025-09-01 12.53 12.53 12.53 12.53 0.0M
2025-08-29 12.30 12.33 12.33 12.30 0.0M
2025-08-28 12.53 12.53 12.25 12.25 0.0M
2025-08-27 12.40 12.41 12.20 12.20 0.0M
2025-08-26 12.30 12.54 12.46 12.58 0.0M
2025-08-25 12.33 12.44 12.32 12.33 0.0M
2025-08-22 12.15 12.57 12.10 12.45 0.0M
2025-08-21 11.78 12.26 12.16 12.20 0.0M
2025-08-20 11.58 11.82 11.80 11.78 0.0M
2025-08-19 12.10 11.95 11.95 11.88 0.0M
2025-08-18 12.20 12.35 11.93 12.00 0.0M
2025-08-15 12.20 12.18 12.03 12.25 0.0M
2025-08-14 12.30 12.32 12.32 12.15 0.0M
2025-08-13 12.25 12.50 12.12 12.15 0.0M
2025-08-12 12.05 12.04 12.04 12.05 0.0M
2025-08-11 11.88 12.05 11.85 12.05 0.0M
2025-08-08 12.00 12.10 11.92 12.00 0.0M
2025-08-07 11.53 11.73 11.53 11.73 0.0M
2025-08-06 11.45 11.58 11.52 11.53 0.0M
2025-08-05 10.83 11.48 11.44 11.53 0.0M
2025-08-04 10.83 10.83 10.83 10.83 0.0M
2025-08-01 11.00 11.03 10.69 10.93 0.0M
2025-07-31 11.15 10.98 10.98 10.93 0.0M
2025-07-30 11.45 11.50 11.50 11.40 0.0M
2025-07-29 11.45 11.49 11.44 11.30 0.0M
2025-07-28 11.68 11.26 11.24 11.30 0.0M
2025-07-25 11.83 11.87 11.60 11.58 0.0M
2025-07-24 12.00 11.87 11.82 11.88 0.0M
2025-07-23 12.05 12.22 12.05 12.10 0.0M
2025-07-22 11.88 12.01 11.91 11.93 0.0M
2025-07-21 11.45 11.81 11.80 11.83 0.0M
2025-07-18 11.68 11.54 11.48 11.45 0.0M
2025-07-17 11.88 11.57 11.57 11.73 0.0M
2025-07-16 12.30 11.97 11.96 11.83 0.0M
2025-07-15 12.68 12.30 12.08 12.30 0.0M
2025-07-14 12.68 12.88 12.62 12.78 0.0M
2025-07-11 11.73 12.48 12.31 12.30 0.0M
2025-07-10 11.58 11.58 11.45 11.45 0.0M
2025-07-09 10.93 11.56 11.55 11.63 0.0M
2025-07-08 11.83 11.21 10.95 11.15 0.0M
2025-07-07 11.58 11.59 11.59 11.58 0.0M
2025-07-04 11.53 11.59 11.56 11.58 0.0M
2025-07-03 11.58 11.57 11.46 11.63 0.0M
2025-07-02 11.25 11.52 11.23 11.40 0.0M
2025-07-01 11.25 11.25 11.25 11.25 0.0M
2025-06-30 11.00 11.00 11.00 11.00 0.0M
2025-06-27 11.35 10.95 10.95 10.88 0.0M
2025-06-26 11.15 11.15 11.10 11.10 0.0M
2025-06-25 11.00 11.20 11.00 11.20 0.0M
2025-06-24 11.10 11.00 10.73 11.10 0.0M
2025-06-23 11.05 11.36 11.26 11.30 0.0M
2025-06-20 11.40 11.15 10.89 10.88 0.0M
2025-06-19 11.45 11.45 11.30 11.30 0.0M
2025-06-18 11.63 11.70 11.59 11.53 0.0M
2025-06-17 11.20 11.51 11.51 11.53 0.0M
2025-06-16 11.30 11.32 11.16 11.20 0.0M
2025-06-13 11.30 11.20 11.09 11.20 0.0M
2025-06-12 11.25 11.48 11.42 11.58 0.0M
2025-06-11 11.40 11.50 11.27 11.45 0.0M
2025-06-10 11.40 11.52 11.52 11.30 0.0M
2025-06-09 11.30 11.58 11.39 11.45 0.0M
2025-06-06 11.40 11.34 11.14 11.35 0.0M
2025-06-05 9.96 11.49 10.87 11.35 0.0M
2025-06-04 9.64 9.83 9.64 9.83 0.0M
2025-06-03 9.43 9.55 9.48 9.47 0.0M
2025-06-02 8.46 9.45 9.27 9.30 0.0M
2025-05-30 8.44 8.42 8.27 8.48 0.0M
2025-05-29 8.82 8.64 8.62 8.69 0.0M
2025-05-28 8.54 8.97 8.97 8.69 0.0M
2025-05-27 8.21 8.53 8.50 8.54 0.0M
2025-05-26 8.25 8.25 8.25 8.25 0.0M
2025-05-23 8.14 8.13 7.98 8.00 0.0M
2025-05-22 8.23 8.19 7.96 8.10 0.0M
2025-05-21 8.23 8.26 8.14 8.14 0.0M
2025-05-20 7.83 8.12 8.10 7.97 0.0M
2025-05-19 7.83 7.83 7.83 7.83 0.0M
2025-05-16 7.89 7.79 7.71 7.76 0.0M
2025-05-15 7.85 7.90 7.77 7.83 0.0M
2025-05-14 8.08 7.87 7.73 7.85 0.0M
2025-05-13 8.18 8.18 8.02 8.02 0.0M
2025-05-12 8.18 8.00 8.00 8.10 0.0M
2025-05-09 7.72 8.07 8.07 7.81 0.0M
2025-05-08 8.56 8.06 8.06 8.02 0.0M
2025-05-07 8.80 8.72 8.72 8.67 0.0M
2025-05-06 8.33 8.49 8.42 8.50 0.0M
2025-05-02 8.16 8.16 8.00 8.00 0.0M
2025-05-01 8.61 8.61 8.29 8.29 0.0M
2025-04-30 8.67 8.67 8.46 8.46 0.0M
2025-04-29 8.69 8.71 8.69 8.71 0.0M
2025-04-28 8.52 8.48 8.48 8.48 0.0M
2025-04-25 8.61 8.61 8.61 8.61 0.0M
2025-04-24 8.63 8.66 8.66 8.69 0.0M
2025-04-23 8.46 8.40 8.30 8.56 0.0M
2025-04-22 8.88 8.88 8.82 8.82 0.0M
2025-04-17 9.28 9.10 9.10 8.98 0.0M
2025-04-16 9.22 9.57 9.47 9.49 0.0M
2025-04-15 9.20 9.24 9.24 9.20 0.0M
2025-04-14 8.73 9.00 9.00 9.11 0.0M
2025-04-11 8.35 8.80 8.80 8.69 0.0M
2025-04-10 8.37 8.42 8.42 8.46 0.0M
2025-04-09 7.53 7.76 7.53 7.76 0.0M
2025-04-08 7.72 7.85 7.79 7.85 0.0M
2025-04-07 7.93 8.23 7.76 7.83 0.1M
2025-04-04 9.11 8.43 8.10 8.10 0.0M
2025-04-03 9.53 9.09 8.97 9.13 0.0M
2025-04-02 9.47 9.38 9.38 9.49 0.0M
2025-04-01 9.63 9.46 9.46 9.58 0.0M
2025-03-31 9.69 9.39 9.39 9.37 0.0M
2025-03-28 9.95 9.61 9.61 9.72 0.0M
2025-03-27 9.83 10.00 9.93 9.90 0.0M
2025-03-26 9.87 9.82 9.82 9.89 0.0M
2025-03-25 9.94 9.98 9.98 10.04 0.0M
2025-03-24 9.94 10.00 9.94 10.00 0.0M
2025-03-21 10.20 9.80 9.80 9.98 0.0M
2025-03-20 10.29 10.29 10.16 10.16 0.0M
2025-03-19 10.43 10.38 10.27 10.40 0.0M
2025-03-18 10.11 10.52 10.45 10.55 0.0M
2025-03-17 9.33 10.00 9.33 10.00 0.0M
2025-03-14 9.57 9.67 9.64 9.66 0.0M
2025-03-13 8.73 9.41 8.73 9.41 0.0M
2025-03-12 8.69 8.88 8.69 8.88 0.0M
2025-03-11 8.01 8.52 8.52 8.60 0.0M
2025-03-10 8.34 7.94 7.94 8.16 0.0M
2025-03-07 8.33 8.59 8.37 8.49 0.0M
2025-03-06 8.33 8.34 8.34 8.35 0.0M
2025-03-05 7.72 8.24 7.72 8.24 0.0M
2025-03-04 7.77 7.64 7.64 7.40 0.0M
2025-03-03 7.72 7.82 7.82 8.04 0.0M
2025-02-28 7.72 7.76 7.72 7.76 0.0M
2025-02-27 8.18 8.18 7.83 7.83 0.0M
2025-02-26 7.84 8.16 7.84 8.16 0.0M
2025-02-25 8.05 7.74 7.74 7.60 0.0M
2025-02-24 7.92 7.92 7.84 7.84 0.0M
2025-02-21 8.16 8.16 8.16 8.16 0.0M
2025-02-20 7.63 8.02 7.67 8.13 0.0M
2025-02-19 7.64 7.56 7.56 7.53 0.0M
2025-02-18 7.73 7.68 7.63 7.69 0.0M
2025-02-17 7.73 7.73 7.73 7.73 0.0M
2025-02-14 8.09 8.46 7.82 8.12 0.0M
2025-02-13 8.31 8.31 8.12 8.12 0.0M
2025-02-12 8.08 8.25 8.25 8.32 0.0M
2025-02-11 8.16 8.06 8.06 8.00 0.0M
2025-02-10 8.02 8.39 8.39 8.19 0.0M
2025-02-07 8.36 8.09 8.05 8.33 0.0M
2025-02-06 8.60 8.60 8.46 8.46 0.0M
2025-02-05 8.85 8.77 8.75 8.71 0.0M
2025-02-04 8.33 8.94 8.84 8.64 0.0M
2025-02-03 8.26 8.47 8.47 8.49 0.0M
2025-01-31 8.68 8.59 8.43 8.51 0.0M
2025-01-30 8.03 8.62 8.62 8.52 0.0M
2025-01-29 7.72 7.96 7.72 7.96 0.0M
2025-01-28 7.60 7.61 7.42 7.44 0.0M
2025-01-27 8.07 8.07 7.76 7.76 0.0M
2025-01-24 8.09 8.09 8.08 8.08 0.0M
2025-01-23 8.09 8.09 7.93 7.93 0.0M
2025-01-22 8.23 8.23 8.08 8.08 0.0M
2025-01-21 8.46 8.46 8.46 8.61 0.0M
2025-01-20 8.44 8.44 8.32 8.32 0.0M
2025-01-17 8.08 8.13 8.08 8.13 0.0M
2025-01-16 8.10 8.29 8.10 8.29 0.0M
2025-01-15 8.36 8.36 8.00 8.00 0.0M
2025-01-14 8.05 8.41 8.05 8.41 0.0M
2025-01-13 8.47 8.47 8.02 8.02 0.0M
2025-01-10 8.56 8.47 8.47 8.48 0.0M
2025-01-09 8.45 8.69 8.69 8.75 0.0M
2025-01-08 8.45 8.45 8.34 8.34 0.0M
2025-01-07 8.32 8.65 8.32 8.65 0.0M
2025-01-06 8.38 8.42 8.42 8.29 0.0M
2025-01-03 8.59 8.30 8.30 8.54 0.0M
2025-01-02 7.87 8.62 8.62 8.48 0.0M