First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	667.20	667.20	651.05	652.39	652.39	18,514,178
2026-01-29	671.34	671.85	659.79	666.36	666.36	8,005,630
2026-01-28	666.58	670.50	665.33	667.95	667.95	10,544,524
2026-01-27	664.85	668.19	661.65	665.81	665.81	9,230,601
2026-01-26	660.96	667.51	660.49	663.21	663.21	9,860,297
2026-01-23	661.87	664.56	658.06	661.41	661.41	10,179,455
2026-01-22	659.99	665.84	657.76	659.92	659.92	11,437,775
2026-01-21	658.76	664.57	657.75	662.18	662.18	10,050,102
2026-01-20	666.41	670.65	658.32	659.92	659.92	10,937,348
2026-01-19	667.18	672.91	664.55	669.01	669.01	3,866,555
2026-01-16	662.14	667.71	659.63	667.12	667.12	12,796,662
2026-01-15	662.57	664.71	657.24	659.41	659.41	7,137,846
2026-01-14	655.16	663.01	653.27	661.78	661.78	18,963,126
2026-01-13	653.36	657.33	649.84	654.35	654.35	13,732,309
2026-01-12	652.36	654.04	649.02	653.18	653.18	7,474,058
2026-01-09	647.74	651.50	644.65	650.53	650.53	9,339,658
2026-01-08	640.72	649.61	638.97	645.84	645.84	9,768,566
2026-01-07	639.81	640.40	633.34	638.60	638.60	10,118,298
2026-01-06	1,044.09	1,044.09	1,044.09	1,044.09	1,044.09	0
2026-01-05	644.52	648.24	634.86	646.32	646.32	9,782,227
2026-01-02	639.92	646.78	636.77	641.51	641.51	4,192,219
2025-12-31	644.29	646.15	637.71	638.42	638.42	4,168,439
2025-12-30	645.33	647.18	642.50	643.91	643.91	8,266,892
2025-12-29	642.10	645.28	640.41	644.66	644.66	10,265,009
2025-12-26	638.79	641.79	638.42	640.95	640.95	2,892,269
2025-12-24	636.98	640.29	635.43	639.38	639.38	1,645,772
2025-12-23	1,027.75	1,027.75	1,027.75	1,027.75	1,027.75	0
2025-12-22	635.41	635.41	622.60	629.98	629.98	11,737,417
2025-12-19	637.27	643.21	629.88	632.47	632.47	28,257,626
2025-12-18	628.46	638.51	628.46	636.47	636.47	14,259,123
2025-12-17	635.06	635.86	626.33	627.66	627.66	10,698,212
2025-12-16	635.92	636.42	629.85	632.49	632.49	6,329,504
2025-12-15	630.43	640.64	630.43	634.74	634.74	17,749,714
2025-12-11	629.06	639.19	628.53	633.33	633.33	12,266,217
2025-12-10	636.58	636.58	621.71	626.41	626.41	12,187,762
2025-12-09	621.50	637.60	618.73	634.42	634.42	14,862,245
2025-12-08	615.91	622.74	611.00	621.63	621.63	7,640,501
2025-12-05	616.63	618.35	612.76	617.21	617.21	4,603,851
2025-12-04	615.29	615.39	608.45	613.10	613.10	8,771,239
2025-12-03	620.86	620.86	612.14	612.98	612.98	11,712,847
2025-12-02	626.40	626.71	616.25	619.14	619.14	9,981,945
2025-12-01	623.80	627.17	620.83	623.82	623.82	16,510,688
2025-11-28	620.92	626.60	617.54	623.87	623.87	5,786,413
2025-11-27	619.64	622.36	616.05	617.63	617.63	2,059,209
2025-11-26	621.16	622.15	614.30	617.69	617.69	9,596,572
2025-11-25	616.19	621.83	613.71	621.08	621.08	8,406,306
2025-11-24	613.10	618.52	611.42	615.91	615.91	36,201,344
2025-11-21	609.82	614.67	606.73	611.08	611.08	6,077,705
2025-11-20	614.31	621.34	604.89	608.92	608.92	8,319,345
2025-11-19	619.79	623.83	610.52	612.62	612.62	7,410,611
2025-11-18	617.93	626.01	617.93	621.55	621.55	11,767,675
2025-11-14	619.66	621.75	617.55	618.41	618.41	7,832,315
2025-11-13	625.20	630.45	616.55	617.57	617.57	9,576,397
2025-11-12	632.53	632.60	624.14	625.34	625.34	8,495,972
2025-11-11	628.30	634.10	626.94	629.85	629.85	6,720,243
2025-11-10	630.76	633.62	624.10	626.76	626.76	6,820,555
2025-11-07	624.86	629.74	622.75	629.02	629.02	5,423,267
2025-11-06	624.63	624.90	620.11	621.37	621.37	7,121,014
2025-11-05	613.18	625.80	611.86	623.01	623.01	8,463,414
2025-11-04	609.67	614.83	605.03	613.43	613.43	7,792,505

← NewerPage 4 of 21 · 1,247 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.