First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 357.50 | 361.17 | 353.17 | 359.93 | 359.93 | 8,801,260 |
| 2022-09-06 | 362.75 | 362.75 | 356.88 | 358.36 | 358.36 | 9,552,936 |
| 2022-09-05 | 360.44 | 363.67 | 360.11 | 363.10 | 363.10 | 850,476 |
| 2022-09-02 | 358.91 | 362.82 | 358.31 | 360.17 | 360.17 | 11,545,628 |
| 2022-09-01 | 363.56 | 363.56 | 357.64 | 358.28 | 358.28 | 7,297,823 |
| 2022-08-31 | 361.10 | 365.22 | 359.56 | 363.91 | 363.91 | 50,315,980 |
| 2022-08-30 | 361.65 | 362.57 | 358.71 | 361.00 | 361.00 | 7,144,855 |
| 2022-08-29 | 364.66 | 364.66 | 360.50 | 361.33 | 361.33 | 8,407,191 |
| 2022-08-26 | 366.21 | 367.58 | 363.15 | 364.52 | 364.52 | 4,826,586 |
| 2022-08-25 | 362.96 | 366.82 | 362.92 | 366.19 | 366.19 | 5,429,202 |
| 2022-08-24 | 364.99 | 366.78 | 361.75 | 362.74 | 362.74 | 4,633,439 |
| 2022-08-23 | 369.01 | 369.59 | 364.20 | 364.99 | 364.99 | 6,620,514 |
| 2022-08-22 | 370.52 | 370.52 | 365.61 | 369.01 | 369.01 | 5,085,020 |
| 2022-08-19 | 369.23 | 369.93 | 365.75 | 369.65 | 369.65 | 3,667,016 |
| 2022-08-18 | 371.20 | 372.64 | 368.05 | 369.23 | 369.23 | 4,203,558 |
| 2022-08-17 | 372.98 | 373.20 | 369.44 | 371.18 | 371.18 | 4,340,159 |
| 2022-08-16 | 374.30 | 375.76 | 371.27 | 372.98 | 372.98 | 8,083,725 |
| 2022-08-15 | 374.76 | 376.09 | 372.57 | 373.75 | 373.75 | 3,526,641 |
| 2022-08-12 | 373.94 | 376.05 | 372.64 | 374.84 | 374.84 | 6,529,418 |
| 2022-08-11 | 374.28 | 376.45 | 370.96 | 373.94 | 373.94 | 9,669,579 |
| 2022-08-10 | 370.66 | 376.14 | 370.66 | 374.20 | 374.20 | 11,965,460 |
| 2022-08-09 | 371.34 | 374.36 | 370.16 | 371.65 | 371.65 | 8,307,746 |
| 2022-08-08 | 369.93 | 371.99 | 368.86 | 371.33 | 371.33 | 7,172,987 |
| 2022-08-05 | 370.42 | 371.46 | 366.34 | 370.01 | 370.01 | 5,398,331 |
| 2022-08-04 | 364.91 | 372.70 | 363.69 | 368.58 | 368.58 | 6,636,303 |
| 2022-08-03 | 367.20 | 368.39 | 361.99 | 364.53 | 364.53 | 7,211,123 |
| 2022-08-02 | 366.32 | 369.14 | 364.22 | 366.16 | 366.16 | 12,081,623 |
| 2022-08-01 | 369.78 | 373.63 | 365.11 | 366.30 | 366.30 | 10,496,829 |
| 2022-07-29 | 369.38 | 371.53 | 367.63 | 369.76 | 369.76 | 10,159,856 |
| 2022-07-28 | 367.79 | 368.38 | 365.98 | 368.10 | 368.10 | 9,663,895 |
| 2022-07-27 | 364.95 | 369.45 | 363.19 | 367.99 | 367.99 | 5,218,229 |
| 2022-07-26 | 364.37 | 366.08 | 361.44 | 364.03 | 364.03 | 11,901,786 |
| 2022-07-25 | 362.46 | 366.73 | 362.46 | 364.32 | 364.32 | 7,117,975 |
| 2022-07-22 | 365.97 | 366.38 | 361.90 | 362.46 | 362.46 | 5,597,754 |
| 2022-07-21 | 364.39 | 366.77 | 363.38 | 365.97 | 365.97 | 4,811,971 |
| 2022-07-20 | 365.37 | 366.79 | 363.34 | 364.36 | 364.36 | 15,649,410 |
| 2022-07-19 | 366.92 | 368.27 | 364.15 | 365.39 | 365.39 | 5,272,690 |
| 2022-07-18 | 364.36 | 368.80 | 364.36 | 366.48 | 366.48 | 4,372,600 |
| 2022-07-15 | 367.67 | 369.44 | 363.72 | 364.36 | 364.36 | 4,969,404 |
| 2022-07-14 | 364.23 | 367.66 | 360.95 | 364.23 | 364.23 | 5,728,085 |
| 2022-07-13 | 364.23 | 369.13 | 363.19 | 364.23 | 364.23 | 16,965,419 |
| 2022-07-12 | 362.87 | 371.71 | 362.87 | 362.87 | 362.87 | 7,166,646 |
| 2022-07-11 | 362.87 | 365.81 | 359.86 | 362.87 | 362.87 | 3,170,216 |
| 2022-07-08 | 363.57 | 364.25 | 360.91 | 362.87 | 362.87 | 4,252,620 |
| 2022-07-07 | 364.37 | 367.21 | 362.81 | 363.57 | 363.57 | 24,410,421 |
| 2022-07-06 | 354.39 | 364.97 | 354.39 | 364.37 | 364.37 | 7,943,652 |
| 2022-07-05 | 352.63 | 356.10 | 351.13 | 354.98 | 354.98 | 7,788,500 |
| 2022-07-04 | 350.52 | 357.14 | 350.40 | 352.63 | 352.63 | 3,397,856 |
| 2022-07-01 | 350.09 | 354.51 | 348.09 | 350.92 | 350.92 | 12,724,820 |
| 2022-06-30 | 342.61 | 352.06 | 341.78 | 350.24 | 350.24 | 14,274,235 |
| 2022-06-29 | 345.15 | 345.26 | 340.84 | 342.28 | 342.28 | 10,003,310 |
| 2022-06-28 | 344.89 | 350.48 | 344.02 | 345.05 | 345.05 | 19,532,428 |
| 2022-06-27 | 343.61 | 350.51 | 343.03 | 344.73 | 344.73 | 9,217,530 |
| 2022-06-24 | 336.30 | 350.83 | 335.14 | 343.61 | 343.61 | 15,004,932 |
| 2022-06-23 | 333.89 | 337.60 | 330.49 | 335.93 | 335.93 | 23,212,444 |
| 2022-06-22 | 332.28 | 334.82 | 328.14 | 333.44 | 333.44 | 9,875,399 |
| 2022-06-21 | 337.97 | 338.51 | 331.18 | 332.06 | 332.06 | 14,163,335 |
| 2022-06-20 | 338.06 | 339.42 | 335.77 | 337.55 | 337.55 | 1,933,992 |
| 2022-06-17 | 332.42 | 341.32 | 330.05 | 338.06 | 338.06 | 31,637,488 |
| 2022-06-16 | 335.64 | 337.01 | 330.41 | 332.20 | 332.20 | 14,021,008 |
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.