First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	351.48	355.48	351.17	353.34	353.34	6,145,080
2022-03-18	358.63	364.87	342.42	351.48	351.48	32,200,430
2022-03-17	357.31	359.11	352.61	358.63	358.63	4,910,078
2022-03-16	349.57	359.40	349.57	357.31	357.31	5,917,018
2022-03-15	347.09	355.00	344.35	349.57	349.57	17,752,495
2022-03-14	348.74	349.83	346.23	347.09	347.09	16,554,850
2022-03-11	352.51	354.15	347.78	348.74	348.74	9,465,463
2022-03-10	353.22	355.00	350.84	352.51	352.51	5,127,130
2022-03-09	346.57	353.90	346.57	353.22	353.22	5,372,674
2022-03-08	343.55	347.54	341.37	345.50	345.50	9,827,699
2022-03-07	349.11	350.21	340.35	342.65	342.65	8,091,637
2022-03-04	349.58	349.96	344.10	347.79	347.79	5,201,091
2022-03-03	355.28	358.22	346.40	349.58	349.58	11,311,753
2022-03-02	348.10	358.68	347.38	355.28	355.28	8,077,797
2022-03-01	350.28	351.46	344.71	348.10	348.10	9,903,344
2022-02-28	346.91	352.69	344.45	350.28	350.28	15,795,329
2022-02-25	337.05	347.20	337.05	346.91	346.91	3,711,395
2022-02-24	345.38	345.38	334.21	337.05	337.05	7,955,073
2022-02-23	353.78	353.78	342.85	345.26	345.26	5,980,665
2022-02-22	352.09	356.97	351.95	353.78	353.78	7,098,269
2022-02-21	354.39	354.39	350.03	352.09	352.09	1,936,275
2022-02-18	355.44	358.52	353.56	354.39	354.39	3,975,713
2022-02-17	357.90	359.62	354.82	355.44	355.44	5,845,533
2022-02-16	351.89	358.90	351.08	357.90	357.90	7,136,611
2022-02-15	352.42	355.60	350.62	351.89	351.89	6,455,597
2022-02-14	354.29	355.46	345.60	352.42	352.42	7,692,426
2022-02-11	355.41	359.68	352.63	354.29	354.29	5,268,204
2022-02-10	349.66	358.75	348.56	355.41	355.41	16,962,731
2022-02-09	342.69	350.91	341.81	349.66	349.66	20,370,688
2022-02-08	348.45	348.94	341.82	342.69	342.69	18,799,926
2022-02-04	349.52	352.08	345.43	348.44	348.44	30,160,058
2022-02-03	348.71	351.92	344.91	346.77	346.77	10,468,107
2022-02-02	345.49	349.57	345.49	348.71	348.71	10,278,853
2022-02-01	339.62	347.60	339.62	345.49	345.49	11,207,049
2022-01-31	331.52	342.11	331.52	339.62	339.62	14,825,681
2022-01-28	335.44	336.04	328.73	330.74	330.74	18,785,472
2022-01-27	333.84	339.13	332.40	335.44	335.44	13,556,498
2022-01-26	334.48	337.94	331.97	333.72	333.72	11,054,949
2022-01-25	337.83	338.06	331.63	333.56	333.56	13,212,619
2022-01-24	348.23	348.85	329.94	337.83	337.83	12,257,075
2022-01-21	343.91	351.19	341.64	348.23	348.23	12,967,586
2022-01-20	340.99	347.92	340.26	343.91	343.91	10,879,221
2022-01-19	341.30	341.91	336.86	340.99	340.99	7,532,168
2022-01-18	345.35	345.35	338.80	341.30	341.30	11,660,237
2022-01-17	345.23	346.43	344.19	345.35	345.35	1,529,295
2022-01-14	347.40	347.65	341.54	345.23	345.23	6,000,474
2022-01-13	342.98	347.84	341.06	347.40	347.40	18,554,070
2022-01-12	337.65	343.93	336.94	342.98	342.98	6,694,150
2022-01-11	337.03	340.35	335.26	337.65	337.65	18,909,550
2022-01-10	343.74	343.92	336.33	337.03	337.03	5,367,867
2022-01-07	343.85	345.62	341.82	343.74	343.74	6,864,146
2022-01-06	342.48	344.81	340.75	343.85	343.85	5,605,714
2022-01-05	349.33	349.34	341.51	342.48	342.48	5,301,261
2022-01-04	352.56	355.39	347.69	349.33	349.33	4,812,758
2022-01-03	352.54	357.90	351.88	352.56	352.56	4,378,444
2021-12-31	350.17	355.14	350.17	352.54	352.54	2,890,199
2021-12-29	348.56	353.29	345.10	347.99	347.99	2,975,757
2021-12-28	350.18	352.76	346.68	348.45	348.45	6,564,739
2021-12-27	344.41	351.28	341.67	350.18	350.18	2,997,359
2021-12-24	344.07	345.93	342.71	344.41	344.41	420,531

← NewerPage 20 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.