First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 506.69 | 507.95 | 502.92 | 503.96 | 503.96 | 6,943,939 |
| 2024-05-13 | 504.78 | 509.66 | 504.78 | 506.37 | 506.37 | 5,705,409 |
| 2024-05-10 | 508.06 | 509.52 | 503.89 | 504.22 | 504.22 | 8,881,788 |
| 2024-05-09 | 499.36 | 509.01 | 498.71 | 508.03 | 508.03 | 59,130,270 |
| 2024-05-08 | 499.85 | 501.77 | 496.96 | 497.97 | 497.97 | 9,840,007 |
| 2024-05-07 | 502.54 | 503.02 | 495.67 | 498.34 | 498.34 | 12,466,046 |
| 2024-05-06 | 500.19 | 501.54 | 497.06 | 500.30 | 500.30 | 16,751,849 |
| 2024-05-03 | 496.60 | 502.79 | 495.10 | 499.26 | 499.26 | 37,158,710 |
| 2024-05-02 | 497.44 | 504.11 | 495.86 | 496.85 | 496.85 | 26,675,212 |
| 2024-04-30 | 508.86 | 509.93 | 495.93 | 497.16 | 497.16 | 30,304,787 |
| 2024-04-29 | 508.53 | 511.46 | 506.31 | 509.23 | 509.23 | 17,851,524 |
| 2024-04-26 | 511.65 | 514.08 | 506.69 | 507.55 | 507.55 | 10,109,589 |
| 2024-04-25 | 508.19 | 512.12 | 504.26 | 511.31 | 511.31 | 9,313,812 |
| 2024-04-24 | 510.59 | 512.05 | 506.29 | 507.77 | 507.77 | 24,120,205 |
| 2024-04-23 | 508.68 | 514.09 | 507.78 | 510.96 | 510.96 | 21,444,725 |
| 2024-04-22 | 501.92 | 509.22 | 500.62 | 507.55 | 507.55 | 14,562,430 |
| 2024-04-19 | 498.80 | 502.58 | 497.89 | 501.24 | 501.24 | 15,375,962 |
| 2024-04-18 | 501.24 | 502.87 | 493.99 | 498.76 | 498.76 | 12,327,728 |
| 2024-04-17 | 499.26 | 502.95 | 498.83 | 501.26 | 501.26 | 9,862,005 |
| 2024-04-16 | 503.11 | 505.52 | 497.95 | 499.96 | 499.96 | 11,112,800 |
| 2024-04-15 | 511.89 | 512.24 | 501.08 | 502.13 | 502.13 | 7,432,662 |
| 2024-04-12 | 513.38 | 514.74 | 506.17 | 511.85 | 511.85 | 24,127,487 |
| 2024-04-11 | 521.41 | 521.82 | 511.73 | 513.63 | 513.63 | 14,559,199 |
| 2024-04-10 | 529.42 | 529.62 | 519.08 | 521.07 | 521.07 | 23,751,817 |
| 2024-04-09 | 529.32 | 535.42 | 528.14 | 529.42 | 529.42 | 9,926,511 |
| 2024-04-08 | 522.73 | 530.96 | 520.91 | 529.45 | 529.45 | 8,982,550 |
| 2024-04-05 | 523.49 | 529.58 | 520.51 | 523.49 | 523.49 | 7,448,629 |
| 2024-04-04 | 529.05 | 532.02 | 525.94 | 526.49 | 526.49 | 10,669,824 |
| 2024-04-03 | 532.02 | 533.00 | 527.76 | 529.20 | 529.20 | 8,475,898 |
| 2024-04-02 | 535.03 | 535.03 | 530.31 | 531.90 | 531.90 | 11,610,648 |
| 2024-04-01 | 532.84 | 538.29 | 530.95 | 534.83 | 534.83 | 13,507,285 |
| 2024-03-27 | 529.44 | 534.39 | 527.32 | 532.39 | 532.39 | 14,169,663 |
| 2024-03-26 | 530.93 | 534.46 | 528.79 | 529.37 | 529.37 | 25,477,811 |
| 2024-03-25 | 533.96 | 536.55 | 528.95 | 531.20 | 531.20 | 6,955,536 |
| 2024-03-22 | 528.79 | 534.54 | 527.89 | 533.95 | 533.95 | 19,231,150 |
| 2024-03-21 | 529.79 | 531.69 | 527.41 | 529.13 | 529.13 | 14,688,789 |
| 2024-03-20 | 529.87 | 532.88 | 525.42 | 529.46 | 529.46 | 15,971,089 |
| 2024-03-19 | 532.26 | 535.11 | 527.56 | 528.39 | 528.39 | 30,003,026 |
| 2024-03-15 | 537.64 | 541.10 | 530.08 | 532.22 | 532.22 | 56,339,793 |
| 2024-03-14 | 545.10 | 547.70 | 535.60 | 537.09 | 537.09 | 14,142,234 |
| 2024-03-13 | 544.15 | 549.15 | 541.70 | 545.71 | 545.71 | 12,024,671 |
| 2024-03-12 | 545.99 | 547.72 | 538.20 | 543.62 | 543.62 | 17,833,448 |
| 2024-03-11 | 536.13 | 545.82 | 532.97 | 535.88 | 535.88 | 11,795,654 |
| 2024-03-08 | 532.30 | 539.03 | 532.30 | 535.37 | 535.37 | 20,252,875 |
| 2024-03-07 | 535.51 | 537.03 | 531.36 | 532.22 | 532.22 | 15,063,937 |
| 2024-03-06 | 536.51 | 543.25 | 531.30 | 534.68 | 534.68 | 15,674,213 |
| 2024-03-05 | 538.92 | 538.92 | 533.24 | 537.47 | 537.47 | 17,852,148 |
| 2024-03-04 | 538.88 | 541.04 | 536.56 | 538.21 | 538.21 | 8,753,503 |
| 2024-03-01 | 532.74 | 536.06 | 527.93 | 534.69 | 534.69 | 8,891,737 |
| 2024-02-29 | 525.42 | 536.68 | 524.67 | 533.67 | 533.67 | 59,166,264 |
| 2024-02-28 | 533.71 | 533.71 | 518.55 | 524.29 | 524.29 | 14,963,941 |
| 2024-02-27 | 545.35 | 545.54 | 529.75 | 533.67 | 533.67 | 19,431,392 |
| 2024-02-26 | 544.07 | 548.62 | 541.68 | 545.34 | 545.34 | 9,038,393 |
| 2024-02-23 | 544.07 | 546.59 | 542.66 | 543.54 | 543.54 | 15,049,440 |
| 2024-02-22 | 535.67 | 545.43 | 535.67 | 544.01 | 544.01 | 24,129,892 |
| 2024-02-21 | 533.03 | 536.15 | 533.03 | 535.62 | 535.62 | 16,752,615 |
| 2024-02-20 | 529.48 | 536.03 | 529.48 | 534.39 | 534.39 | 19,764,799 |
| 2024-02-19 | 527.64 | 536.40 | 526.47 | 533.62 | 533.62 | 4,488,797 |
| 2024-02-16 | 524.83 | 529.52 | 524.83 | 527.78 | 527.78 | 7,981,125 |
| 2024-02-15 | 524.97 | 529.10 | 524.97 | 526.52 | 526.52 | 13,405,856 |
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.