First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	447.99	448.04	443.02	443.63	443.63	6,152,093
2023-08-21	447.54	450.10	446.16	448.03	448.03	6,878,191
2023-08-18	443.82	448.33	441.18	447.54	447.54	11,770,607
2023-08-17	446.20	447.28	442.21	443.85	443.85	8,085,114
2023-08-16	446.70	450.23	444.33	446.18	446.18	7,120,794
2023-08-15	446.71	448.55	443.43	446.78	446.78	5,875,271
2023-08-14	444.40	446.93	442.31	446.63	446.63	8,641,262
2023-08-11	443.75	448.82	441.72	442.65	442.65	10,711,567
2023-08-10	445.29	450.32	442.27	443.23	443.23	8,656,687
2023-08-09	444.14	446.59	441.89	445.41	445.41	12,101,950
2023-08-08	447.47	447.47	440.56	444.15	444.15	13,374,905
2023-08-07	445.90	448.69	444.42	446.32	446.32	5,874,185
2023-08-04	437.09	445.19	436.87	443.59	443.59	9,694,260
2023-08-03	439.18	440.55	432.37	436.20	436.20	11,647,592
2023-08-02	446.40	446.42	438.22	439.29	439.29	11,762,185
2023-08-01	446.35	449.74	443.20	445.18	445.18	11,074,527
2023-07-31	446.36	446.84	444.25	446.36	446.36	15,630,663
2023-07-28	447.97	449.15	445.21	446.38	446.38	7,059,419
2023-07-27	449.69	450.63	445.74	446.63	446.63	9,475,433
2023-07-26	447.56	449.44	445.39	448.74	448.74	8,404,385
2023-07-25	445.60	448.79	444.22	446.56	446.56	7,657,653
2023-07-24	446.99	447.47	443.84	445.56	445.56	5,634,891
2023-07-21	444.57	447.30	444.24	446.84	446.84	5,775,956
2023-07-20	439.26	444.61	438.42	444.25	444.25	15,145,773
2023-07-19	440.89	442.77	438.50	439.19	439.19	13,267,671
2023-07-18	441.06	441.82	438.18	440.76	440.76	11,723,906
2023-07-17	444.03	444.88	436.34	438.78	438.78	4,197,632
2023-07-14	446.52	447.81	443.10	444.04	444.04	5,994,120
2023-07-13	445.81	449.78	445.49	446.43	446.43	7,318,284
2023-07-12	449.13	451.24	445.08	445.75	445.75	7,648,959
2023-07-11	447.35	449.67	444.64	448.76	448.76	7,192,164
2023-07-10	449.15	451.04	446.23	446.77	446.77	6,612,634
2023-07-07	447.63	450.72	445.60	448.81	448.81	12,909,733
2023-07-06	446.43	448.11	439.73	447.17	447.17	34,989,631
2023-07-05	445.81	447.39	442.18	446.62	446.62	31,351,181
2023-07-04	446.11	448.56	443.24	443.71	443.71	1,754,872
2023-07-03	439.15	446.61	438.56	446.10	446.10	5,310,001
2023-06-30	442.98	443.62	437.31	439.15	439.15	13,257,480
2023-06-29	438.82	443.58	437.68	442.81	442.81	8,269,140
2023-06-28	436.30	440.54	433.68	438.92	438.92	10,709,424
2023-06-27	433.91	439.42	431.87	437.57	437.57	23,286,889
2023-06-26	431.52	434.65	428.22	433.93	433.93	6,452,383
2023-06-23	441.42	441.42	429.91	431.57	431.57	7,639,343
2023-06-22	441.05	441.17	437.00	440.74	440.74	6,399,533
2023-06-21	447.17	447.17	440.47	440.97	440.97	7,292,688
2023-06-20	443.10	447.18	442.73	445.76	445.76	7,260,543
2023-06-19	451.60	451.72	442.82	443.60	443.60	3,658,433
2023-06-16	449.23	453.48	446.58	451.44	451.44	35,739,384
2023-06-15	445.79	450.00	445.14	448.74	448.74	6,786,606
2023-06-14	440.86	447.60	440.32	446.48	446.48	7,482,741
2023-06-13	440.06	440.95	437.78	439.85	439.85	8,850,115
2023-06-12	439.66	440.81	438.83	439.86	439.86	4,357,444
2023-06-09	438.19	441.49	437.07	439.66	439.66	6,233,652
2023-06-08	436.86	439.59	435.82	438.16	438.16	6,548,852
2023-06-07	438.97	441.49	435.23	435.82	435.82	13,416,081
2023-06-06	437.95	441.36	436.56	438.88	438.88	21,860,157
2023-06-05	435.53	437.55	434.69	436.94	436.94	4,881,519
2023-06-02	432.84	438.05	432.69	436.80	436.80	5,287,110
2023-06-01	438.89	439.22	431.22	432.12	432.12	4,614,613
2023-05-31	435.26	440.06	423.02	438.64	438.64	41,316,560

← NewerPage 14 of 21 · 1,248 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.