First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	440.07	440.33	428.86	434.34	434.34	12,031,459
2023-05-29	440.35	443.01	438.27	440.05	440.05	2,984,295
2023-05-26	433.27	441.12	433.24	440.24	440.24	7,157,380
2023-05-25	433.95	434.03	430.83	433.10	433.10	8,982,962
2023-05-24	428.84	434.24	426.40	433.65	433.65	8,853,643
2023-05-23	432.08	433.72	428.16	428.78	428.78	6,436,192
2023-05-22	432.63	434.54	431.25	432.16	432.16	5,015,076
2023-05-19	433.00	435.01	432.28	432.74	432.74	5,542,649
2023-05-18	432.20	433.41	429.99	432.94	432.94	10,511,852
2023-05-17	433.00	433.38	430.12	432.25	432.25	7,902,110
2023-05-16	435.69	436.83	431.62	432.39	432.39	5,919,909
2023-05-15	431.92	436.29	431.19	435.80	435.80	6,578,251
2023-05-12	436.39	436.78	429.68	431.63	431.63	6,288,441
2023-05-11	438.76	438.76	432.58	435.62	435.62	10,599,623
2023-05-10	435.78	439.16	434.18	438.54	438.54	8,513,140
2023-05-09	436.11	436.20	434.08	434.89	434.89	6,813,051
2023-05-08	438.98	438.98	434.35	436.22	436.22	6,293,997
2023-05-05	435.97	438.55	434.86	436.71	436.71	10,334,312
2023-05-04	439.00	439.66	434.42	435.11	435.11	9,895,691
2023-05-03	438.25	440.67	436.30	438.86	438.86	5,007,458
2023-05-02	443.00	443.16	435.83	438.56	438.56	13,454,629
2023-04-28	444.57	446.35	441.93	443.00	443.00	9,060,701
2023-04-27	442.77	445.65	442.36	443.80	443.80	6,522,200
2023-04-26	442.95	444.41	439.92	442.29	442.29	7,511,448
2023-04-25	445.82	447.24	441.37	442.43	442.43	6,821,723
2023-04-24	446.31	447.57	443.97	445.82	445.82	5,190,967
2023-04-21	443.99	446.68	441.98	446.16	446.16	8,600,393
2023-04-20	441.08	444.54	441.08	443.62	443.62	9,769,848
2023-04-19	442.81	443.81	440.73	441.48	441.48	11,616,338
2023-04-18	443.83	446.29	441.64	443.28	443.28	12,051,470
2023-04-17	448.02	448.73	442.73	443.39	443.39	9,814,729
2023-04-14	452.51	453.97	445.36	448.04	448.04	8,738,762
2023-04-13	449.23	454.92	449.20	452.87	452.87	14,966,659
2023-04-12	444.40	450.11	444.40	449.12	449.12	13,268,012
2023-04-11	443.08	448.10	442.56	444.24	444.24	8,075,082
2023-04-10	440.76	444.25	439.74	442.54	442.54	5,405,727
2023-04-05	446.51	447.04	439.88	440.76	440.76	5,434,144
2023-04-04	444.99	447.26	442.82	446.73	446.73	12,722,346
2023-04-03	447.33	448.08	443.80	445.58	445.58	11,614,412
2023-03-31	448.60	450.83	444.76	446.74	446.74	13,486,942
2023-03-30	449.24	451.72	444.15	448.79	448.79	14,408,874
2023-03-29	449.97	450.48	445.42	448.49	448.49	7,553,514
2023-03-28	450.33	460.14	449.33	450.11	450.11	11,363,713
2023-03-27	447.89	450.84	446.68	450.29	450.29	12,987,122
2023-03-24	444.86	448.00	443.09	447.58	447.58	11,690,707
2023-03-23	439.64	445.71	439.64	444.89	444.89	14,389,013
2023-03-22	438.28	440.57	436.41	439.88	439.88	11,468,324
2023-03-21	437.56	438.10	433.46	437.11	437.11	9,962,533
2023-03-17	444.75	445.28	432.10	435.90	435.90	28,533,944
2023-03-16	441.05	445.78	440.33	444.92	444.92	7,832,254
2023-03-15	443.27	443.35	437.75	440.98	440.98	5,581,935
2023-03-14	445.03	450.20	442.87	444.00	444.00	11,020,480
2023-03-13	447.07	450.20	442.44	444.33	444.33	6,097,342
2023-03-10	454.81	454.87	445.52	448.14	448.14	7,298,609
2023-03-09	450.18	455.36	450.06	454.83	454.83	7,458,797
2023-03-08	454.54	454.97	448.22	450.47	450.47	10,903,830
2023-03-07	457.40	458.43	449.07	450.51	450.51	5,220,604
2023-03-06	460.17	460.81	454.64	457.20	457.20	5,896,453
2023-03-03	454.18	459.13	452.31	458.37	458.37	12,562,360
2023-03-02	454.35	456.10	451.43	452.60	452.60	7,738,198

← NewerPage 15 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.