First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	402.80	402.80	395.38	395.91	395.91	10,098,423
2022-12-02	403.48	404.01	401.35	402.78	402.78	4,929,625
2022-12-01	403.61	407.90	401.57	403.58	403.58	11,941,109
2022-11-30	400.90	404.42	398.73	402.83	402.83	22,149,681
2022-11-29	399.54	401.50	396.27	401.09	401.09	9,925,711
2022-11-28	398.04	401.80	397.80	399.50	399.50	8,178,379
2022-11-25	397.60	400.43	395.40	397.78	397.78	6,285,906
2022-11-24	397.82	399.03	396.48	397.62	397.62	2,007,474
2022-11-23	396.52	398.70	394.74	397.61	397.61	7,511,274
2022-11-22	395.40	397.15	393.12	396.07	396.07	12,617,318
2022-11-18	395.56	398.07	394.51	395.53	395.53	5,048,113
2022-11-17	397.01	397.65	391.88	394.34	394.34	5,396,376
2022-11-16	398.89	400.03	395.11	395.75	395.75	8,046,011
2022-11-15	399.15	401.77	397.58	398.92	398.92	6,007,256
2022-11-14	401.76	402.25	398.30	399.24	399.24	8,807,265
2022-11-11	396.50	404.24	395.77	402.71	402.71	8,865,438
2022-11-10	385.45	396.81	385.45	396.29	396.29	7,773,357
2022-11-09	391.79	392.13	383.73	384.32	384.32	9,471,586
2022-11-08	391.96	392.29	388.71	390.76	390.76	7,139,239
2022-11-07	387.92	392.42	387.92	391.45	391.45	8,519,469
2022-11-04	385.95	388.33	383.77	386.98	386.98	8,997,568
2022-11-03	380.95	387.63	379.13	385.95	385.95	21,334,055
2022-11-01	379.46	381.56	377.35	381.24	381.24	8,094,420
2022-10-31	378.18	380.21	376.14	379.39	379.39	9,245,301
2022-10-28	379.12	381.47	376.49	378.30	378.30	9,545,485
2022-10-27	375.42	381.22	374.38	378.99	378.99	10,829,733
2022-10-26	370.95	375.68	370.95	375.10	375.10	10,058,840
2022-10-25	367.73	373.63	367.73	369.93	369.93	10,883,052
2022-10-24	372.21	374.29	367.32	367.78	367.78	7,149,504
2022-10-21	367.21	372.55	366.68	372.11	372.11	5,413,231
2022-10-20	364.26	369.61	364.04	367.21	367.21	20,830,584
2022-10-19	366.89	368.84	363.83	364.54	364.54	3,682,225
2022-10-18	365.85	368.32	363.09	366.89	366.89	9,072,905
2022-10-17	359.36	365.64	358.93	364.49	364.49	9,841,374
2022-10-14	362.47	365.08	358.83	359.54	359.54	4,409,051
2022-10-13	362.97	364.14	356.03	362.97	362.97	7,062,640
2022-10-12	356.44	365.51	356.44	360.08	360.08	8,137,513
2022-10-11	356.71	359.79	352.84	356.77	356.77	8,636,845
2022-10-10	361.58	362.04	355.38	356.68	356.68	12,701,439
2022-10-07	363.27	363.33	359.61	361.52	361.52	5,527,925
2022-10-06	360.56	364.09	360.06	363.23	363.23	7,071,738
2022-10-05	364.36	364.36	359.53	360.30	360.30	11,712,717
2022-10-04	363.33	364.88	361.31	363.98	363.98	6,240,333
2022-10-03	361.91	365.52	361.48	362.84	362.84	8,000,337
2022-09-30	364.30	364.88	360.57	361.91	361.91	7,082,627
2022-09-29	362.49	364.07	358.14	362.81	362.81	9,191,422
2022-09-28	360.77	362.78	359.03	360.85	360.85	8,653,742
2022-09-27	362.09	365.91	359.74	360.71	360.71	6,002,128
2022-09-26	372.34	372.34	359.76	362.05	362.05	5,450,926
2022-09-23	376.10	377.00	367.54	369.87	369.87	6,606,286
2022-09-22	376.10	377.41	372.59	376.10	376.10	8,455,773
2022-09-21	369.53	377.00	368.88	376.43	376.43	12,591,680
2022-09-20	365.96	370.87	364.06	369.87	369.87	15,036,917
2022-09-19	368.83	369.01	360.61	365.96	365.96	5,934,413
2022-09-15	366.44	372.87	364.54	367.04	367.04	22,465,446
2022-09-14	367.85	370.08	365.28	366.42	366.42	8,721,870
2022-09-13	369.57	372.43	367.17	367.75	367.75	6,885,781
2022-09-12	366.25	370.90	364.78	369.30	369.30	6,109,671
2022-09-09	363.95	366.58	362.16	366.13	366.13	5,312,269
2022-09-08	360.19	364.56	358.57	363.41	363.41	6,923,589

← NewerPage 17 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.