First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	455.62	457.80	453.01	454.40	454.40	7,432,138
2023-02-28	455.21	457.67	450.05	452.06	452.06	21,574,123
2023-02-27	451.33	458.92	451.33	454.94	454.94	8,847,784
2023-02-24	451.17	453.78	448.96	451.44	451.44	9,518,166
2023-02-23	451.93	453.88	449.30	450.88	450.88	8,681,124
2023-02-22	452.92	456.49	450.83	451.46	451.46	11,557,591
2023-02-21	455.83	457.26	450.79	452.06	452.06	7,202,498
2023-02-20	450.60	455.81	450.60	455.06	455.06	2,162,944
2023-02-17	447.84	450.57	446.03	450.41	450.41	6,561,479
2023-02-16	451.75	457.78	446.68	447.69	447.69	14,187,152
2023-02-15	455.84	456.46	449.98	451.61	451.61	13,385,667
2023-02-14	449.84	455.38	449.20	454.81	454.81	19,341,383
2023-02-13	439.99	452.47	439.99	450.21	450.21	9,019,517
2023-02-10	436.65	440.65	436.05	439.57	439.57	7,062,613
2023-02-09	435.44	439.79	435.44	436.50	436.50	18,290,581
2023-02-08	434.40	436.21	428.96	435.14	435.14	7,854,329
2023-02-07	440.73	441.23	430.94	433.61	433.61	16,890,165
2023-02-03	439.35	441.09	437.21	439.41	439.41	8,602,264
2023-02-02	443.74	444.97	437.99	439.35	439.35	8,244,684
2023-02-01	433.19	444.93	431.72	443.75	443.75	21,798,315
2023-01-31	433.10	434.05	428.14	433.13	433.13	15,212,235
2023-01-30	434.43	435.70	430.78	432.44	432.44	13,515,159
2023-01-27	432.83	436.32	430.79	434.39	434.39	19,840,106
2023-01-26	428.74	433.01	428.74	432.47	432.47	5,696,278
2023-01-25	426.86	430.18	425.95	428.53	428.53	16,528,914
2023-01-24	428.91	429.42	424.95	425.84	425.84	5,037,426
2023-01-23	426.21	436.02	425.38	428.92	428.92	5,056,015
2023-01-20	423.77	426.83	422.82	425.49	425.49	9,371,108
2023-01-19	422.48	426.21	421.82	423.17	423.17	6,502,998
2023-01-18	425.25	428.73	420.10	422.49	422.49	6,512,992
2023-01-17	429.07	429.31	423.36	425.25	425.25	28,736,431
2023-01-16	427.81	430.23	427.77	428.84	428.84	3,719,723
2023-01-13	428.06	429.41	426.04	427.89	427.89	14,337,396
2023-01-12	424.28	431.08	424.28	428.02	428.02	14,030,940
2023-01-11	420.20	427.06	419.96	423.70	423.70	10,876,019
2023-01-10	420.22	422.96	417.63	420.01	420.01	11,837,099
2023-01-09	419.45	425.67	419.18	419.99	419.99	7,684,137
2023-01-06	415.03	420.77	415.02	419.88	419.88	4,605,202
2023-01-05	412.99	416.45	412.53	415.49	415.49	6,977,767
2023-01-04	406.54	414.73	406.54	413.04	413.04	10,151,636
2023-01-03	401.88	407.00	400.76	406.41	406.41	3,036,080
2023-01-02	398.25	402.25	398.21	402.10	402.10	805,082
2022-12-30	398.70	401.15	396.56	397.23	397.23	6,011,886
2022-12-29	395.36	399.34	394.33	398.69	398.69	3,889,530
2022-12-28	401.47	403.20	392.09	394.16	394.16	5,543,768
2022-12-27	401.58	404.00	400.63	401.25	401.25	3,934,341
2022-12-26	402.06	402.75	400.99	401.64	401.64	771,521
2022-12-23	401.34	403.41	400.54	401.82	401.82	5,407,462
2022-12-22	400.17	401.19	398.06	399.97	399.97	18,862,117
2022-12-21	400.12	402.82	398.25	400.28	400.28	5,423,116
2022-12-20	398.05	402.09	395.98	400.22	400.22	6,585,433
2022-12-19	392.46	398.71	391.01	397.87	397.87	4,428,929
2022-12-16	398.17	399.01	390.65	392.18	392.18	25,213,260
2022-12-15	401.28	403.35	397.10	397.54	397.54	11,926,974
2022-12-14	403.94	406.89	400.20	400.88	400.88	10,117,531
2022-12-13	401.24	406.81	400.23	403.84	403.84	38,405,953
2022-12-09	405.09	405.09	399.66	400.90	400.90	8,402,052
2022-12-08	399.17	405.52	399.17	405.10	405.10	9,136,768
2022-12-07	393.88	400.88	393.88	399.30	399.30	17,091,108
2022-12-06	395.92	398.36	392.82	393.88	393.88	8,774,931

← NewerPage 16 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.