First Majestic Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	469.43	475.58	469.43	473.56	473.56	16,778,166
2023-11-14	463.25	471.86	463.25	468.81	468.81	15,081,507
2023-11-13	464.40	464.81	461.37	462.46	462.46	5,621,484
2023-11-10	463.93	465.20	461.11	464.36	464.36	5,753,143
2023-11-09	466.26	466.35	462.74	463.40	463.40	6,000,882
2023-11-08	465.28	467.21	462.54	466.17	466.17	9,753,361
2023-11-07	466.12	466.77	461.03	463.75	463.75	20,825,436
2023-11-06	463.73	473.19	462.45	463.35	463.35	11,684,901
2023-11-03	447.78	476.81	447.78	462.47	462.47	20,163,300
2023-11-01	439.82	447.66	438.49	447.20	447.20	7,812,877
2023-10-31	441.83	442.80	438.76	439.75	439.75	9,928,630
2023-10-30	449.12	449.63	439.96	441.38	441.38	11,414,220
2023-10-27	453.22	453.53	446.63	448.23	448.23	8,519,104
2023-10-26	451.71	453.82	446.90	453.05	453.05	12,251,671
2023-10-25	452.90	453.00	448.36	451.40	451.40	10,523,813
2023-10-24	447.88	452.38	447.56	451.31	451.31	7,176,564
2023-10-23	448.88	450.99	445.94	446.74	446.74	17,943,955
2023-10-20	452.56	454.01	447.66	448.55	448.55	8,504,624
2023-10-19	448.50	454.79	445.52	452.76	452.76	11,114,430
2023-10-18	443.92	450.48	443.92	449.70	449.70	33,920,135
2023-10-17	442.18	446.61	440.75	444.38	444.38	10,663,689
2023-10-16	438.62	443.76	438.62	441.76	441.76	10,998,088
2023-10-13	444.12	444.75	436.94	438.31	438.31	8,997,122
2023-10-12	451.04	451.04	442.76	443.95	443.95	13,671,470
2023-10-11	449.30	452.88	448.16	450.79	450.79	16,351,778
2023-10-10	447.69	453.48	447.69	448.72	448.72	14,430,837
2023-10-09	449.58	451.58	443.54	447.60	447.60	9,843,647
2023-10-06	441.69	450.79	437.60	449.96	449.96	8,787,829
2023-10-05	438.07	443.43	433.50	441.74	441.74	13,679,216
2023-10-04	437.30	438.66	431.38	437.99	437.99	9,508,137
2023-10-03	442.65	444.19	435.46	437.02	437.02	9,965,488
2023-10-02	446.55	446.88	440.06	442.80	442.80	10,592,960
2023-09-29	444.62	447.20	442.95	445.82	445.82	15,063,484
2023-09-28	446.38	448.91	443.65	444.62	444.62	8,738,774
2023-09-27	447.59	450.75	444.33	444.64	444.64	12,282,884
2023-09-26	444.43	449.54	440.21	447.51	447.51	21,813,006
2023-09-25	448.92	449.84	442.69	443.23	443.23	7,326,250
2023-09-22	445.75	450.92	444.75	448.64	448.64	11,166,476
2023-09-21	447.24	447.45	443.29	445.76	445.76	11,052,826
2023-09-20	445.84	451.87	445.84	447.24	447.24	16,759,875
2023-09-19	443.13	445.78	439.45	444.85	444.85	30,846,884
2023-09-18	444.67	446.45	442.20	443.38	443.38	6,324,223
2023-09-15	450.57	453.87	442.45	443.97	443.97	31,257,428
2023-09-14	456.70	457.84	449.27	450.29	450.29	10,777,304
2023-09-13	456.56	458.62	453.56	455.47	455.47	13,643,837
2023-09-12	457.22	461.06	453.84	457.87	457.87	13,812,336
2023-09-11	455.89	462.68	455.89	458.66	458.66	20,294,389
2023-09-08	435.55	456.99	433.98	456.32	456.32	32,952,349
2023-09-07	436.10	437.04	433.55	435.74	435.74	6,118,200
2023-09-06	436.39	437.32	433.95	436.29	436.29	7,167,681
2023-09-05	437.19	438.54	434.63	436.15	436.15	7,232,827
2023-09-04	438.00	438.94	436.34	437.33	437.33	2,026,885
2023-09-01	438.01	440.70	436.13	437.98	437.98	9,120,436
2023-08-31	446.03	446.88	435.34	437.08	437.08	23,249,842
2023-08-30	446.63	448.68	445.41	446.03	446.03	8,124,697
2023-08-29	448.38	449.97	445.93	446.77	446.77	9,142,573
2023-08-28	442.44	450.15	442.44	448.25	448.25	5,793,342
2023-08-25	442.22	444.87	441.04	442.27	442.27	4,783,843
2023-08-24	450.56	453.14	440.40	441.81	441.81	7,517,512
2023-08-23	443.65	452.15	443.65	450.56	450.56	11,755,169

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.