First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 473.04 | 480.76 | 467.49 | 478.57 | 478.57 | 17,323,318 |
| 2024-08-05 | 476.16 | 477.75 | 471.46 | 472.91 | 472.91 | 25,429,609 |
| 2024-08-02 | 479.64 | 480.85 | 461.33 | 476.62 | 476.62 | 39,423,935 |
| 2024-08-01 | 484.10 | 485.86 | 478.80 | 479.93 | 479.93 | 23,649,265 |
| 2024-07-31 | 478.10 | 486.41 | 478.10 | 484.11 | 484.11 | 11,855,362 |
| 2024-07-30 | 479.42 | 479.85 | 472.80 | 477.70 | 477.70 | 14,342,527 |
| 2024-07-29 | 478.14 | 480.52 | 471.77 | 478.98 | 478.98 | 16,480,585 |
| 2024-07-26 | 477.17 | 479.46 | 471.04 | 477.52 | 477.52 | 13,872,236 |
| 2024-07-25 | 485.45 | 486.29 | 475.04 | 476.57 | 476.57 | 19,223,881 |
| 2024-07-24 | 495.93 | 496.36 | 482.69 | 483.52 | 483.52 | 20,496,610 |
| 2024-07-23 | 498.71 | 498.71 | 491.84 | 496.01 | 496.01 | 24,792,770 |
| 2024-07-22 | 491.46 | 501.08 | 491.46 | 499.26 | 499.26 | 8,506,642 |
| 2024-07-19 | 487.69 | 493.15 | 483.34 | 491.65 | 491.65 | 12,540,633 |
| 2024-07-18 | 488.90 | 494.38 | 484.53 | 487.76 | 487.76 | 17,442,266 |
| 2024-07-17 | 495.70 | 495.70 | 485.16 | 488.51 | 488.51 | 8,999,342 |
| 2024-07-16 | 495.38 | 497.33 | 494.24 | 495.68 | 495.68 | 23,069,870 |
| 2024-07-15 | 501.21 | 502.91 | 492.62 | 495.30 | 495.30 | 11,200,844 |
| 2024-07-12 | 493.45 | 504.18 | 493.45 | 501.26 | 501.26 | 13,451,200 |
| 2024-07-11 | 493.11 | 495.29 | 490.70 | 494.25 | 494.25 | 16,446,874 |
| 2024-07-10 | 486.28 | 493.72 | 485.54 | 492.33 | 492.33 | 11,313,065 |
| 2024-07-09 | 482.43 | 487.12 | 481.80 | 486.21 | 486.21 | 13,875,538 |
| 2024-07-08 | 475.68 | 483.75 | 475.61 | 483.02 | 483.02 | 14,479,914 |
| 2024-07-05 | 473.49 | 479.89 | 470.25 | 476.89 | 476.89 | 6,122,536 |
| 2024-07-04 | 473.30 | 474.92 | 472.11 | 473.46 | 473.46 | 1,833,190 |
| 2024-07-03 | 468.12 | 474.50 | 467.61 | 473.67 | 473.67 | 9,505,687 |
| 2024-07-02 | 472.44 | 475.60 | 465.12 | 468.16 | 468.16 | 14,219,283 |
| 2024-07-01 | 470.29 | 475.50 | 469.13 | 472.41 | 472.41 | 153,894,243 |
| 2024-06-28 | 469.71 | 473.61 | 467.44 | 469.91 | 469.91 | 13,068,344 |
| 2024-06-27 | 468.47 | 472.28 | 466.50 | 469.83 | 469.83 | 8,020,246 |
| 2024-06-26 | 476.32 | 476.32 | 467.55 | 468.05 | 468.05 | 11,582,698 |
| 2024-06-25 | 478.13 | 478.60 | 468.96 | 471.71 | 471.71 | 11,986,621 |
| 2024-06-24 | 472.60 | 479.58 | 472.15 | 477.50 | 477.50 | 9,424,037 |
| 2024-06-21 | 478.39 | 480.66 | 469.94 | 472.09 | 472.09 | 36,254,335 |
| 2024-06-20 | 479.65 | 480.53 | 472.97 | 478.18 | 478.18 | 17,601,010 |
| 2024-06-19 | 472.72 | 479.13 | 472.72 | 478.68 | 478.68 | 5,443,846 |
| 2024-06-18 | 468.91 | 481.19 | 468.91 | 472.54 | 472.54 | 8,607,994 |
| 2024-06-17 | 470.15 | 471.76 | 467.61 | 470.06 | 470.06 | 9,174,706 |
| 2024-06-14 | 470.82 | 474.91 | 468.94 | 469.56 | 469.56 | 11,228,256 |
| 2024-06-13 | 476.41 | 478.69 | 468.49 | 469.79 | 469.79 | 9,703,383 |
| 2024-06-12 | 481.01 | 483.08 | 473.96 | 475.91 | 475.91 | 14,092,132 |
| 2024-06-11 | 481.05 | 483.39 | 478.54 | 480.87 | 480.87 | 12,560,962 |
| 2024-06-10 | 482.85 | 482.85 | 475.55 | 480.64 | 480.64 | 14,437,985 |
| 2024-06-07 | 495.65 | 498.55 | 482.04 | 482.98 | 482.98 | 19,684,550 |
| 2024-06-06 | 496.38 | 502.72 | 495.09 | 496.48 | 496.48 | 35,135,469 |
| 2024-06-05 | 483.88 | 497.02 | 483.02 | 495.81 | 495.81 | 18,530,737 |
| 2024-06-04 | 468.04 | 485.37 | 468.04 | 484.76 | 484.76 | 29,043,915 |
| 2024-06-03 | 496.46 | 497.72 | 464.33 | 468.13 | 468.13 | 14,199,355 |
| 2024-05-31 | 489.04 | 498.32 | 489.04 | 497.87 | 497.87 | 49,730,778 |
| 2024-05-30 | 485.86 | 491.50 | 485.86 | 490.66 | 490.66 | 15,416,596 |
| 2024-05-29 | 488.76 | 490.00 | 485.80 | 486.29 | 486.29 | 16,176,158 |
| 2024-05-28 | 493.00 | 496.82 | 488.17 | 489.36 | 489.36 | 14,158,196 |
| 2024-05-27 | 495.39 | 498.13 | 492.90 | 493.63 | 493.63 | 2,094,312 |
| 2024-05-24 | 503.62 | 503.89 | 493.02 | 494.31 | 494.31 | 7,779,792 |
| 2024-05-23 | 503.17 | 505.23 | 500.71 | 503.70 | 503.70 | 10,661,396 |
| 2024-05-22 | 504.23 | 510.45 | 502.52 | 503.71 | 503.71 | 9,975,235 |
| 2024-05-21 | 512.62 | 513.96 | 503.85 | 504.39 | 504.39 | 9,650,102 |
| 2024-05-20 | 513.97 | 516.56 | 511.37 | 512.72 | 512.72 | 5,337,838 |
| 2024-05-17 | 515.23 | 519.59 | 512.47 | 513.56 | 513.56 | 12,925,862 |
| 2024-05-16 | 511.26 | 515.88 | 509.00 | 515.22 | 515.22 | 9,048,576 |
| 2024-05-15 | 504.89 | 513.46 | 504.38 | 511.31 | 511.31 | 39,201,676 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.