First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	335.89	340.91	333.03	334.76	334.76	21,848,827
2022-06-14	343.69	343.98	333.69	335.84	335.84	7,973,732
2022-06-13	348.55	348.55	337.15	339.50	339.50	14,320,590
2022-06-10	354.02	354.85	347.77	348.55	348.55	6,324,478
2022-06-09	354.65	357.99	353.94	354.95	354.95	7,002,494
2022-06-08	350.92	357.78	348.28	354.64	354.64	16,474,388
2022-06-07	347.05	350.68	346.06	350.20	350.20	5,610,924
2022-06-06	349.88	353.82	345.08	345.86	345.86	13,330,044
2022-06-03	352.64	354.99	349.03	349.88	349.88	11,010,684
2022-06-02	353.65	355.84	348.76	352.64	352.64	20,056,840
2022-06-01	361.60	361.80	351.77	353.65	353.65	5,870,632
2022-05-31	359.45	362.96	356.06	361.60	361.60	29,296,665
2022-05-30	362.20	362.23	358.44	359.45	359.45	3,368,886
2022-05-27	353.51	362.33	353.51	362.20	362.20	8,794,114
2022-05-26	354.14	360.83	352.66	353.38	353.38	11,242,401
2022-05-25	351.72	358.44	351.72	354.49	354.49	15,129,857
2022-05-24	349.76	352.58	349.02	351.72	351.72	22,919,477
2022-05-23	348.43	354.04	348.32	349.76	349.76	13,121,801
2022-05-20	353.38	355.23	347.66	348.43	348.43	10,966,055
2022-05-19	347.10	354.71	346.57	353.38	353.38	9,662,535
2022-05-18	352.22	354.49	346.10	347.10	347.10	13,228,413
2022-05-17	345.35	355.02	344.28	352.22	352.22	26,059,151
2022-05-16	353.31	355.26	343.43	345.72	345.72	22,683,317
2022-05-13	347.30	354.66	347.30	353.31	353.31	17,518,925
2022-05-12	352.55	352.55	345.43	347.30	347.30	8,760,823
2022-05-11	357.40	358.72	351.00	352.55	352.55	17,055,144
2022-05-10	354.65	360.18	354.21	357.43	357.43	14,949,042
2022-05-09	358.35	358.97	351.10	354.65	354.65	7,567,533
2022-05-06	359.37	360.13	356.35	357.36	357.36	14,407,977
2022-05-05	357.57	359.62	352.42	358.02	358.02	5,628,897
2022-05-04	352.09	357.68	351.21	355.48	355.48	7,310,367
2022-05-03	353.09	353.29	349.60	352.09	352.09	15,673,860
2022-05-02	355.11	356.44	350.06	353.06	353.06	7,704,731
2022-04-29	358.61	362.54	354.19	355.11	355.11	5,596,226
2022-04-28	355.74	360.56	351.18	358.61	358.61	8,491,506
2022-04-27	355.54	357.68	350.82	355.74	355.74	5,851,589
2022-04-26	363.21	363.73	353.62	354.55	354.55	7,445,105
2022-04-25	364.88	366.99	360.24	362.98	362.98	7,375,888
2022-04-22	365.94	370.06	363.70	364.88	364.88	20,788,856
2022-04-21	366.52	369.27	365.21	365.94	365.94	20,978,318
2022-04-20	364.53	368.63	363.08	366.52	366.52	17,123,209
2022-04-19	362.40	365.29	360.86	364.53	364.53	14,777,565
2022-04-18	360.25	363.97	359.67	362.37	362.37	10,196,511
2022-04-13	354.67	361.09	354.63	360.25	360.25	6,346,787
2022-04-12	358.30	359.94	352.73	353.76	353.76	14,668,270
2022-04-11	361.67	363.88	356.56	358.30	358.30	12,249,394
2022-04-08	364.56	365.21	360.44	361.67	361.67	8,069,744
2022-04-07	364.61	366.95	361.42	364.76	364.76	16,214,819
2022-04-06	365.71	367.61	363.65	364.61	364.61	7,872,063
2022-04-05	365.91	368.61	363.91	365.71	365.71	7,213,017
2022-04-04	364.89	367.26	363.83	365.91	365.91	2,758,656
2022-04-01	358.78	365.66	358.78	364.89	364.89	3,837,806
2022-03-31	360.69	364.39	356.92	358.78	358.78	15,810,875
2022-03-30	363.08	365.00	359.86	360.69	360.69	9,348,872
2022-03-29	357.37	367.88	356.38	363.08	363.08	15,117,252
2022-03-28	354.11	358.50	353.19	357.37	357.37	8,559,166
2022-03-25	352.32	355.05	349.52	354.11	354.11	12,779,523
2022-03-24	351.62	354.78	349.39	352.32	352.32	8,011,543
2022-03-23	353.34	355.52	349.93	351.62	351.62	4,203,256
2022-03-22	351.48	355.48	351.17	353.34	353.34	6,145,080

← NewerPage 19 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.