First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 339.66 | 345.39 | 337.76 | 344.07 | 344.07 | 5,795,014 |
| 2021-12-22 | 335.72 | 340.09 | 334.20 | 339.66 | 339.66 | 5,919,987 |
| 2021-12-21 | 331.48 | 336.54 | 330.38 | 335.72 | 335.72 | 6,408,165 |
| 2021-12-20 | 333.84 | 334.12 | 327.83 | 331.48 | 331.48 | 7,518,464 |
| 2021-12-17 | 330.15 | 337.25 | 328.12 | 333.84 | 333.84 | 23,754,853 |
| 2021-12-16 | 330.44 | 331.34 | 328.41 | 330.15 | 330.15 | 5,442,868 |
| 2021-12-15 | 330.30 | 332.40 | 328.04 | 330.44 | 330.44 | 9,159,965 |
| 2021-12-14 | 323.33 | 330.86 | 322.30 | 330.30 | 330.30 | 47,863,476 |
| 2021-12-13 | 328.08 | 329.01 | 322.87 | 323.33 | 323.33 | 9,796,809 |
| 2021-12-10 | 327.32 | 328.67 | 326.05 | 328.08 | 328.08 | 3,333,536 |
| 2021-12-09 | 326.89 | 327.95 | 324.74 | 327.32 | 327.32 | 8,097,829 |
| 2021-12-08 | 328.59 | 329.13 | 326.08 | 326.89 | 326.89 | 7,118,985 |
| 2021-12-07 | 325.46 | 329.77 | 324.83 | 328.59 | 328.59 | 7,217,031 |
| 2021-12-06 | 329.50 | 331.47 | 325.05 | 325.46 | 325.46 | 5,866,580 |
| 2021-12-03 | 327.30 | 331.67 | 325.08 | 329.50 | 329.50 | 9,090,516 |
| 2021-12-02 | 319.85 | 328.45 | 319.85 | 327.30 | 327.30 | 11,046,668 |
| 2021-12-01 | 320.62 | 325.79 | 318.41 | 319.85 | 319.85 | 6,307,634 |
| 2021-11-30 | 318.39 | 322.14 | 317.06 | 320.62 | 320.62 | 22,124,396 |
| 2021-11-29 | 316.51 | 320.16 | 314.33 | 318.39 | 318.39 | 5,605,263 |
| 2021-11-26 | 318.94 | 318.94 | 312.81 | 316.51 | 316.51 | 6,859,934 |
| 2021-11-25 | 317.83 | 319.93 | 317.38 | 318.86 | 318.86 | 1,762,800 |
| 2021-11-24 | 317.56 | 319.24 | 312.95 | 317.83 | 317.83 | 10,481,878 |
| 2021-11-23 | 319.89 | 321.34 | 316.27 | 317.56 | 317.56 | 8,739,230 |
| 2021-11-22 | 324.35 | 324.35 | 318.04 | 319.89 | 319.89 | 8,454,272 |
| 2021-11-19 | 326.93 | 327.36 | 323.38 | 324.35 | 324.35 | 5,340,079 |
| 2021-11-18 | 325.20 | 327.54 | 321.35 | 326.92 | 326.92 | 40,671,053 |
| 2021-11-17 | 328.70 | 329.28 | 324.11 | 324.72 | 324.72 | 5,939,267 |
| 2021-11-16 | 335.53 | 336.36 | 327.85 | 328.70 | 328.70 | 9,246,923 |
| 2021-11-12 | 332.46 | 336.64 | 331.63 | 335.53 | 335.53 | 10,778,351 |
| 2021-11-11 | 335.71 | 336.28 | 330.51 | 332.45 | 332.45 | 5,728,152 |
| 2021-11-10 | 339.00 | 339.11 | 334.11 | 334.57 | 334.57 | 6,824,750 |
| 2021-11-09 | 337.33 | 339.54 | 336.45 | 339.00 | 339.00 | 6,166,435 |
| 2021-11-08 | 336.01 | 338.17 | 334.27 | 337.33 | 337.33 | 11,787,564 |
| 2021-11-05 | 333.63 | 335.08 | 332.31 | 334.88 | 334.88 | 5,809,604 |
| 2021-11-04 | 332.18 | 332.73 | 328.94 | 332.27 | 332.27 | 14,437,302 |
| 2021-11-03 | 333.93 | 334.21 | 330.10 | 332.18 | 332.18 | 9,477,835 |
| 2021-11-01 | 333.71 | 336.49 | 332.80 | 333.93 | 333.93 | 3,789,189 |
| 2021-10-29 | 333.86 | 334.43 | 329.80 | 333.71 | 333.71 | 17,180,113 |
| 2021-10-28 | 330.37 | 335.08 | 329.94 | 333.86 | 333.86 | 16,315,926 |
| 2021-10-27 | 333.38 | 334.21 | 330.07 | 330.37 | 330.37 | 6,264,280 |
| 2021-10-26 | 337.35 | 337.56 | 331.80 | 332.68 | 332.68 | 14,411,861 |
| 2021-10-25 | 338.71 | 338.95 | 335.90 | 337.35 | 337.35 | 5,061,408 |
| 2021-10-22 | 334.89 | 339.83 | 333.91 | 338.71 | 338.71 | 5,799,563 |
| 2021-10-21 | 338.64 | 343.08 | 333.50 | 334.89 | 334.89 | 33,946,773 |
| 2021-10-20 | 339.29 | 340.16 | 337.47 | 338.64 | 338.64 | 7,475,346 |
| 2021-10-19 | 340.28 | 340.81 | 338.67 | 339.29 | 339.29 | 10,015,964 |
| 2021-10-18 | 340.04 | 341.19 | 338.52 | 340.28 | 340.28 | 19,340,366 |
| 2021-10-15 | 337.99 | 342.15 | 337.78 | 340.04 | 340.04 | 10,169,866 |
| 2021-10-14 | 338.34 | 339.34 | 336.06 | 337.99 | 337.99 | 18,095,197 |
← NewerPage 21 of 21 · 1,249 trading days
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.