First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 524.70 | 527.98 | 524.02 | 526.79 | 526.79 | 13,852,323 |
| 2024-02-13 | 523.40 | 525.41 | 521.10 | 523.86 | 523.86 | 11,416,509 |
| 2024-02-12 | 514.94 | 524.26 | 514.94 | 518.04 | 518.04 | 4,038,758 |
| 2024-02-09 | 516.12 | 517.55 | 513.74 | 515.36 | 515.36 | 9,603,607 |
| 2024-02-08 | 518.39 | 519.07 | 514.70 | 516.12 | 516.12 | 11,299,010 |
| 2024-02-07 | 517.44 | 520.23 | 515.28 | 518.28 | 518.28 | 15,288,879 |
| 2024-02-06 | 510.07 | 520.24 | 510.07 | 515.87 | 515.87 | 15,438,922 |
| 2024-02-02 | 509.86 | 512.55 | 507.45 | 511.11 | 511.11 | 8,908,588 |
| 2024-02-01 | 506.82 | 510.21 | 503.98 | 509.36 | 509.36 | 17,994,764 |
| 2024-01-31 | 501.40 | 509.80 | 501.40 | 506.05 | 506.05 | 15,539,221 |
| 2024-01-30 | 503.44 | 506.61 | 500.65 | 501.31 | 501.31 | 9,860,535 |
| 2024-01-29 | 508.15 | 509.93 | 501.84 | 502.64 | 502.64 | 9,190,353 |
| 2024-01-26 | 510.61 | 513.36 | 507.10 | 508.03 | 508.03 | 24,418,940 |
| 2024-01-25 | 508.68 | 512.23 | 506.56 | 509.70 | 509.70 | 17,904,130 |
| 2024-01-24 | 512.53 | 515.14 | 506.53 | 508.68 | 508.68 | 20,740,944 |
| 2024-01-23 | 505.04 | 514.05 | 505.04 | 513.29 | 513.29 | 9,589,082 |
| 2024-01-22 | 507.08 | 513.44 | 503.99 | 504.92 | 504.92 | 7,782,037 |
| 2024-01-19 | 499.21 | 507.08 | 498.11 | 505.98 | 505.98 | 10,506,581 |
| 2024-01-18 | 495.86 | 499.65 | 495.80 | 498.36 | 498.36 | 23,484,212 |
| 2024-01-17 | 510.68 | 510.68 | 494.50 | 496.12 | 496.12 | 15,012,412 |
| 2024-01-16 | 512.31 | 513.44 | 507.38 | 510.68 | 510.68 | 11,124,397 |
| 2024-01-15 | 511.69 | 513.75 | 511.16 | 511.72 | 511.72 | 1,684,188 |
| 2024-01-12 | 514.41 | 515.44 | 511.10 | 511.56 | 511.56 | 10,593,841 |
| 2024-01-11 | 513.31 | 515.11 | 509.95 | 514.32 | 514.32 | 8,766,474 |
| 2024-01-10 | 513.70 | 518.01 | 511.61 | 513.28 | 513.28 | 6,753,444 |
| 2024-01-09 | 517.47 | 517.81 | 511.55 | 513.63 | 513.63 | 10,042,024 |
| 2024-01-08 | 517.02 | 518.45 | 515.86 | 517.18 | 517.18 | 7,609,013 |
| 2024-01-05 | 513.88 | 518.42 | 513.64 | 517.02 | 517.02 | 11,048,810 |
| 2024-01-04 | 521.26 | 521.26 | 512.74 | 514.01 | 514.01 | 8,864,933 |
| 2024-01-03 | 523.11 | 526.13 | 518.21 | 519.18 | 519.18 | 9,410,212 |
| 2024-01-02 | 522.65 | 525.47 | 519.99 | 522.60 | 522.60 | 9,145,700 |
| 2023-12-29 | 524.94 | 524.94 | 521.40 | 522.28 | 522.28 | 4,708,249 |
| 2023-12-28 | 519.90 | 523.53 | 519.46 | 522.69 | 522.69 | 7,130,722 |
| 2023-12-27 | 516.07 | 521.70 | 516.07 | 520.81 | 520.81 | 6,245,529 |
| 2023-12-26 | 511.75 | 518.63 | 511.75 | 515.85 | 515.85 | 4,690,316 |
| 2023-12-22 | 510.13 | 513.93 | 510.13 | 511.75 | 511.75 | 5,410,927 |
| 2023-12-21 | 503.22 | 511.05 | 503.22 | 510.13 | 510.13 | 7,429,783 |
| 2023-12-20 | 508.40 | 511.27 | 502.23 | 502.75 | 502.75 | 11,205,553 |
| 2023-12-19 | 509.54 | 513.35 | 507.45 | 508.41 | 508.41 | 12,978,665 |
| 2023-12-18 | 506.29 | 511.09 | 504.65 | 509.50 | 509.50 | 7,504,813 |
| 2023-12-15 | 508.54 | 510.35 | 505.10 | 506.50 | 506.50 | 90,929,805 |
| 2023-12-14 | 502.57 | 511.50 | 502.57 | 508.24 | 508.24 | 14,572,247 |
| 2023-12-13 | 496.81 | 504.87 | 496.55 | 502.93 | 502.93 | 15,444,517 |
| 2023-12-11 | 496.05 | 497.63 | 494.09 | 496.90 | 496.90 | 9,097,657 |
| 2023-12-08 | 494.17 | 497.29 | 490.44 | 496.03 | 496.03 | 13,259,467 |
| 2023-12-07 | 490.23 | 494.36 | 486.90 | 493.27 | 493.27 | 11,411,622 |
| 2023-12-06 | 484.42 | 492.29 | 484.42 | 489.09 | 489.09 | 11,989,050 |
| 2023-12-05 | 482.16 | 484.16 | 477.88 | 483.65 | 483.65 | 8,019,864 |
| 2023-12-04 | 480.93 | 483.91 | 480.01 | 482.05 | 482.05 | 10,180,001 |
| 2023-12-01 | 476.03 | 482.52 | 474.01 | 480.15 | 480.15 | 8,216,393 |
| 2023-11-30 | 463.94 | 477.75 | 463.94 | 475.26 | 475.26 | 108,662,123 |
| 2023-11-29 | 467.62 | 468.98 | 461.79 | 464.65 | 464.65 | 24,503,342 |
| 2023-11-28 | 470.36 | 471.69 | 466.87 | 468.05 | 468.05 | 18,244,763 |
| 2023-11-27 | 473.67 | 473.94 | 469.23 | 470.19 | 470.19 | 9,974,083 |
| 2023-11-24 | 475.49 | 475.97 | 471.24 | 473.61 | 473.61 | 7,206,982 |
| 2023-11-23 | 471.47 | 477.98 | 471.47 | 475.04 | 475.04 | 6,044,762 |
| 2023-11-22 | 474.16 | 475.51 | 467.94 | 472.44 | 472.44 | 10,061,004 |
| 2023-11-21 | 472.63 | 475.40 | 469.70 | 474.22 | 474.22 | 13,537,431 |
| 2023-11-17 | 467.68 | 473.47 | 467.68 | 472.68 | 472.68 | 9,195,704 |
| 2023-11-16 | 473.34 | 474.92 | 466.64 | 467.46 | 467.46 | 11,564,494 |
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.