First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	717.87	720.84	712.01	713.38	713.38	9,485,960
2026-04-28	725.86	727.51	715.31	716.61	716.61	6,949,998
2026-04-27	739.17	740.28	724.51	725.85	725.85	7,673,449
2026-04-24	729.57	739.24	729.57	737.77	737.77	5,858,607
2026-04-23	734.05	738.91	728.87	729.75	729.75	7,320,190
2026-04-22	1,095.57	1,095.57	1,095.57	1,095.57	1,095.57	0
2026-04-21	1,115.41	1,115.41	1,115.41	1,115.41	1,115.41	0
2026-04-20	1,099.35	1,099.35	1,099.35	1,099.35	1,099.35	0
2026-04-17	730.69	737.79	725.82	736.29	736.29	16,240,684
2026-04-16	730.21	731.70	726.01	730.36	730.36	8,351,827
2026-04-15	731.65	736.35	726.17	729.97	729.97	12,319,282
2026-04-14	720.84	730.47	719.23	729.43	729.43	17,061,852
2026-04-13	716.06	721.35	714.13	719.42	719.42	26,564,218
2026-04-10	709.54	725.51	709.38	717.18	717.18	16,340,431
2026-04-09	706.78	711.88	704.24	708.54	708.54	15,033,611
2026-04-08	697.52	713.52	697.52	708.82	708.82	12,904,751
2026-04-07	700.64	700.64	692.27	697.53	697.53	7,390,303
2026-04-06	701.28	706.16	696.42	699.52	699.52	3,939,436
2026-04-01	699.08	703.02	695.47	701.28	701.28	11,182,859
2026-03-31	690.45	702.89	690.45	698.60	698.60	16,855,710
2026-03-30	682.04	692.95	680.56	691.12	691.12	10,187,555
2026-03-27	677.52	686.26	677.02	679.44	679.44	16,595,814
2026-03-26	682.94	686.01	677.33	678.21	678.21	11,888,501
2026-03-25	674.16	685.14	672.51	684.36	684.36	15,969,198
2026-03-24	663.46	675.27	659.69	672.66	672.66	13,982,656
2026-03-23	663.76	667.10	654.84	661.30	661.30	5,018,585
2026-03-20	662.88	666.82	649.77	661.11	661.11	124,239,263
2026-03-19	665.54	665.54	652.21	664.10	664.10	10,199,716
2026-03-18	660.66	666.46	656.53	665.62	665.62	10,026,405
2026-03-17	654.45	661.30	647.80	659.81	659.81	21,932,108
2026-03-13	646.66	659.50	646.66	652.06	652.06	21,206,930
2026-03-12	658.04	658.48	641.12	646.66	646.66	21,839,963
2026-03-11	658.63	663.36	651.72	657.86	657.86	10,607,872
2026-03-10	659.63	663.99	655.81	659.12	659.12	15,551,587
2026-03-09	678.12	678.12	651.80	657.83	657.83	11,955,402
2026-03-06	681.86	683.78	674.88	676.78	676.78	12,959,657
2026-03-05	687.53	687.77	675.96	681.24	681.24	12,691,344
2026-03-04	692.15	693.14	683.27	685.93	685.93	17,583,938
2026-03-03	703.61	703.61	673.95	685.81	685.81	9,971,791
2026-03-02	708.85	710.31	698.67	704.55	704.55	8,121,053
2026-02-27	698.00	713.31	689.61	709.19	709.19	104,356,573
2026-02-26	687.12	700.27	685.25	699.83	699.83	11,865,484
2026-02-25	689.49	690.90	682.77	686.98	686.98	24,843,920
2026-02-24	691.63	691.94	677.03	683.17	683.17	15,008,055
2026-02-23	695.81	697.50	681.42	688.00	688.00	11,077,606
2026-02-20	692.56	698.94	690.97	697.29	697.29	15,763,067
2026-02-19	693.69	694.33	688.15	692.46	692.46	7,728,910
2026-02-18	691.23	693.88	687.85	691.93	691.93	9,437,247
2026-02-17	687.47	691.02	683.11	689.39	689.39	7,122,101
2026-02-16	684.59	689.89	683.97	686.42	686.42	2,386,836
2026-02-13	690.14	690.14	677.67	685.15	685.15	11,144,974
2026-02-12	678.59	689.84	673.93	684.60	684.60	11,577,387
2026-02-11	681.24	685.36	669.62	674.65	674.65	10,503,162
2026-02-10	677.12	684.83	673.90	676.23	676.23	10,911,703
2026-02-09	674.57	679.72	672.25	675.63	675.63	8,636,235
2026-02-06	661.12	678.43	661.07	673.89	673.89	10,138,268
2026-02-05	667.86	674.07	658.57	659.11	659.11	11,559,173
2026-02-04	669.08	671.66	663.10	666.20	666.20	10,499,037
2026-02-03	652.39	670.56	652.39	665.80	665.80	11,620,382
2026-01-30	667.20	667.20	651.05	652.39	652.39	18,514,178

← NewerPage 3 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.