First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	607.00	611.03	604.84	610.67	610.67	4,888,292
2025-10-31	599.65	609.80	596.62	608.23	608.23	11,557,880
2025-10-30	604.29	607.47	597.33	598.11	598.11	13,293,911
2025-10-29	604.96	609.78	599.77	605.91	605.91	6,261,730
2025-10-28	1,040.28	1,040.28	1,040.28	1,040.28	1,040.28	0
2025-10-27	598.31	605.54	598.20	603.38	603.38	14,344,149
2025-10-24	602.69	1,040.28	602.30	1,040.28	1,040.28	8,845,699
2025-10-23	599.26	605.10	597.66	603.81	603.81	14,983,088
2025-10-22	1,022.78	1,022.78	1,022.78	1,022.78	1,022.78	0
2025-10-21	598.24	599.36	589.56	591.29	591.29	3,828,515
2025-10-20	1,014.41	1,014.41	1,014.41	1,014.41	1,014.41	0
2025-10-17	599.26	1,025.81	597.66	1,025.81	1,025.81	14,983,088
2025-10-16	991.86	991.86	991.86	991.86	991.86	0
2025-10-15	598.52	603.63	597.86	601.68	601.68	7,667,600
2025-10-14	949.29	949.29	949.29	949.29	949.29	0
2025-10-13	594.71	614.44	594.71	612.79	612.79	9,308,074
2025-10-10	606.39	1,001.92	593.62	1,001.92	1,001.92	6,537,272
2025-10-09	610.83	610.83	602.74	606.38	606.38	5,712,380
2025-10-08	949.31	949.31	949.31	949.31	949.31	0
2025-10-07	609.98	612.40	607.03	608.95	608.95	11,047,987
2025-10-06	950.77	950.77	950.77	950.77	950.77	0
2025-10-03	610.83	948.39	602.74	948.39	948.39	5,712,380
2025-10-02	605.77	607.09	598.67	600.25	600.25	11,502,586
2025-10-01	943.66	943.66	943.66	943.66	943.66	0
2025-09-30	605.52	615.48	604.72	605.95	605.95	22,300,015
2025-09-29	601.67	608.34	601.11	604.14	604.14	8,679,902
2025-09-26	605.77	955.36	598.67	955.36	955.36	11,502,586
2025-09-25	613.11	613.86	601.80	602.53	602.53	7,019,887
2025-09-24	617.85	617.85	607.35	610.05	610.05	10,067,855
2025-09-23	957.23	957.23	957.23	957.23	957.23	0
2025-09-22	624.40	624.40	613.11	616.10	616.10	8,012,101
2025-09-19	616.49	957.23	613.57	957.23	957.23	6,634,443
2025-09-18	947.81	947.81	947.81	947.81	947.81	0
2025-09-17	612.68	618.99	604.04	617.33	617.33	17,126,896
2025-09-15	964.25	964.25	964.25	964.25	964.25	0
2025-09-12	612.55	961.01	609.76	961.01	961.01	56,421,077
2025-09-11	949.87	949.87	949.87	949.87	949.87	0
2025-09-10	593.93	602.08	591.25	601.09	601.09	7,060,611
2025-09-09	599.49	599.49	591.79	592.26	592.26	7,516,545
2025-09-05	607.81	975.35	607.03	975.35	975.35	9,224,839
2025-09-04	582.94	590.45	581.91	589.34	589.34	7,004,445
2025-09-03	581.55	584.66	579.67	582.28	582.28	5,309,043
2025-09-01	576.71	579.89	576.71	578.74	578.74	4,947,094
2025-08-29	590.01	975.96	588.98	975.96	975.96	8,999,034
2025-08-28	575.41	581.20	575.41	579.43	579.43	10,476,648
2025-08-27	572.06	575.68	566.64	574.95	574.95	7,287,072
2025-08-26	574.47	576.35	567.79	572.34	572.34	26,727,962
2025-08-25	576.68	579.91	574.15	575.31	575.31	4,646,214
2025-08-22	579.68	974.58	576.16	974.58	974.58	7,453,293
2025-08-21	564.51	573.24	564.51	571.34	571.34	6,108,126
2025-08-20	570.73	570.91	563.87	564.57	564.57	7,211,075
2025-08-19	570.22	573.31	567.53	569.83	569.83	8,023,718
2025-08-18	576.10	579.68	564.31	568.83	568.83	7,352,762
2025-08-15	564.51	938.05	564.51	938.05	938.05	6,108,126
2025-08-14	581.89	581.89	576.08	577.55	577.55	7,206,594
2025-08-12	581.47	581.47	574.15	578.03	578.03	5,620,362
2025-08-11	580.21	581.19	576.07	577.93	577.93	4,249,327
2025-08-08	579.21	896.35	576.74	896.35	896.35	9,207,350
2025-08-07	574.88	578.33	572.04	574.93	574.93	6,895,799
2025-08-06	573.75	581.44	572.77	576.35	576.35	9,253,514

← NewerPage 5 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.