First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	724.93	725.58	717.08	718.40	718.40	7,442,366
2026-07-22	1,191.03	1,191.03	1,191.03	1,191.03	1,191.03	0
2026-07-21	1,188.83	1,188.83	1,188.83	1,188.83	1,188.83	0
2026-07-20	1,206.72	1,206.72	1,206.72	1,206.72	1,206.72	0
2026-07-17	723.62	725.99	719.03	724.85	724.85	10,672,390
2026-07-16	717.20	724.33	717.20	721.54	721.54	12,728,578
2026-07-15	718.23	719.55	712.05	715.89	715.89	10,378,721
2026-07-14	716.04	722.11	714.98	716.90	716.90	6,999,562
2026-07-13	718.84	718.84	713.21	716.04	716.04	6,701,113
2026-07-10	712.42	719.64	712.42	716.96	716.96	8,417,143
2026-07-09	721.27	721.78	710.76	711.71	711.71	7,236,356
2026-07-08	726.06	726.06	715.89	719.77	719.77	13,262,986
2026-07-07	725.01	728.74	722.49	725.14	725.14	6,426,767
2026-07-06	715.90	727.11	715.90	725.01	725.01	9,934,286
2026-07-03	715.79	717.52	712.94	714.50	714.50	4,152,002
2026-07-02	717.61	723.01	712.25	713.92	713.92	6,749,408
2026-07-01	712.13	719.34	710.52	714.91	714.91	6,910,588
2026-06-30	711.59	713.73	707.15	712.13	712.13	16,343,355
2026-06-29	703.41	714.33	703.15	710.34	710.34	6,811,563
2026-06-26	699.26	705.22	696.45	703.41	703.41	21,372,304
2026-06-25	696.10	703.24	694.13	698.37	698.37	12,645,656
2026-06-24	699.54	702.81	694.87	696.08	696.08	13,536,739
2026-06-23	701.41	704.10	696.87	700.52	700.52	10,210,976
2026-06-22	712.90	712.90	698.59	701.88	701.88	10,939,863
2026-06-19	702.29	715.93	701.51	712.12	712.12	37,178,481
2026-06-18	705.40	709.07	701.77	703.97	703.97	24,765,562
2026-06-17	711.38	712.54	701.61	702.99	702.99	12,369,050
2026-06-16	710.11	712.41	707.31	708.27	708.27	10,480,175
2026-06-15	706.53	715.92	705.89	710.44	710.44	14,411,508
2026-06-12	699.72	709.30	697.54	706.28	706.28	15,138,883
2026-06-11	701.24	702.96	694.75	698.04	698.04	16,576,290
2026-06-10	698.97	702.71	694.08	699.87	699.87	25,806,532
2026-06-09	703.49	705.64	693.63	698.62	698.62	23,552,795
2026-06-08	697.44	705.30	697.17	703.90	703.90	16,096,164
2026-06-05	693.48	697.91	686.16	695.34	695.34	49,744,630
2026-06-04	705.19	705.19	692.22	692.89	692.89	24,689,330
2026-06-03	709.92	710.06	701.70	704.71	704.71	21,384,080
2026-06-02	702.17	710.73	699.60	707.68	707.68	16,033,244
2026-06-01	719.71	719.71	695.18	700.31	700.31	23,088,290
2026-05-29	709.16	719.96	706.41	717.87	717.87	65,486,235
2026-05-28	717.55	717.55	707.83	708.57	708.57	15,134,722
2026-05-27	718.98	721.62	713.31	717.75	717.75	16,909,449
2026-05-26	714.95	723.83	712.42	720.08	720.08	10,496,705
2026-05-25	709.11	714.01	706.37	713.40	713.40	2,349,797
2026-05-22	707.38	709.43	704.61	708.08	708.08	5,821,794
2026-05-21	708.71	708.71	702.23	705.28	705.28	9,114,643
2026-05-20	709.66	713.44	705.43	706.58	706.58	14,872,465
2026-05-19	715.72	715.78	704.96	706.61	706.61	14,090,362
2026-05-18	713.36	716.48	708.54	712.56	712.56	9,259,241
2026-05-15	713.10	713.99	704.60	708.93	708.93	15,079,170
2026-05-14	706.24	715.41	705.54	711.77	711.77	10,981,817
2026-05-13	716.97	718.93	704.18	705.19	705.19	8,963,703
2026-05-12	726.42	726.42	713.80	714.56	714.56	7,781,100
2026-05-11	718.77	725.80	718.42	720.81	720.81	6,615,368
2026-05-08	728.03	728.52	716.30	718.33	718.33	7,444,629
2026-05-07	724.57	727.15	719.46	723.26	723.26	9,941,397
2026-05-06	720.94	723.45	713.37	722.54	722.54	14,625,545
2026-05-05	717.07	721.04	715.10	719.87	719.87	12,064,260
2026-05-04	713.32	722.13	713.08	715.95	715.95	8,722,112
2026-04-30	716.60	716.60	708.80	710.01	710.01	13,873,449

← NewerPage 2 of 21 · 1,246 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.