First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 570.83 | 575.96 | 569.44 | 573.00 | 573.00 | 6,753,785 |
| 2025-08-01 | 574.88 | 896.70 | 572.04 | 896.70 | 896.70 | 6,895,799 |
| 2025-07-31 | 568.70 | 576.34 | 567.25 | 574.43 | 574.43 | 12,328,100 |
| 2025-07-30 | 571.38 | 571.38 | 566.35 | 568.69 | 568.69 | 7,509,372 |
| 2025-07-29 | 565.02 | 570.67 | 561.04 | 569.49 | 569.49 | 9,869,794 |
| 2025-07-25 | 568.70 | 926.08 | 567.25 | 926.08 | 926.08 | 12,328,100 |
| 2025-07-24 | 570.95 | 574.92 | 570.04 | 572.65 | 572.65 | 8,701,186 |
| 2025-07-23 | 564.88 | 571.57 | 563.27 | 570.19 | 570.19 | 7,708,576 |
| 2025-07-22 | 565.09 | 565.48 | 559.85 | 563.03 | 563.03 | 5,357,257 |
| 2025-07-18 | 570.95 | 947.99 | 570.04 | 947.99 | 947.99 | 8,701,186 |
| 2025-07-17 | 565.76 | 570.63 | 564.84 | 566.89 | 566.89 | 5,145,277 |
| 2025-07-16 | 565.96 | 571.50 | 562.20 | 566.97 | 566.97 | 8,882,665 |
| 2025-07-15 | 570.56 | 570.64 | 561.88 | 566.42 | 566.42 | 10,294,391 |
| 2025-07-14 | 567.15 | 926.60 | 564.51 | 926.60 | 926.60 | 6,254,494 |
| 2025-07-11 | 567.63 | 570.80 | 560.24 | 564.93 | 564.93 | 14,544,258 |
| 2025-07-10 | 569.03 | 571.77 | 563.30 | 565.18 | 565.18 | 16,131,833 |
| 2025-07-09 | 568.46 | 571.77 | 565.70 | 569.03 | 569.03 | 10,701,061 |
| 2025-07-08 | 569.60 | 570.36 | 565.15 | 568.37 | 568.37 | 4,895,824 |
| 2025-07-04 | 569.03 | 896.35 | 563.30 | 896.35 | 896.35 | 16,131,833 |
| 2025-07-03 | 570.78 | 574.29 | 564.36 | 570.78 | 570.78 | 4,846,643 |
| 2025-07-02 | 569.03 | 573.63 | 563.84 | 572.02 | 572.02 | 10,562,557 |
| 2025-07-01 | 561.26 | 568.14 | 560.12 | 567.34 | 567.34 | 8,439,541 |
| 2025-06-30 | 568.89 | 569.56 | 559.64 | 560.36 | 560.36 | 12,066,990 |
| 2025-06-27 | 572.88 | 926.45 | 564.27 | 926.45 | 926.45 | 4,846,643 |
| 2025-06-26 | 565.07 | 569.82 | 561.26 | 568.20 | 568.20 | 16,374,051 |
| 2025-06-25 | 560.46 | 564.47 | 560.19 | 562.99 | 562.99 | 12,297,803 |
| 2025-06-23 | 565.07 | 920.09 | 561.26 | 920.09 | 920.09 | 16,374,051 |
| 2025-06-20 | 566.53 | 926.88 | 564.18 | 926.88 | 926.88 | 9,860,183 |
| 2025-06-19 | 563.00 | 566.06 | 560.16 | 564.80 | 564.80 | 9,191,530 |
| 2025-06-18 | 558.22 | 563.61 | 553.41 | 562.25 | 562.25 | 19,813,134 |
| 2025-06-17 | 564.89 | 937.88 | 554.61 | 937.88 | 937.88 | 88,581,363 |
| 2025-06-16 | 564.07 | 927.07 | 553.64 | 927.07 | 927.07 | 16,195,406 |
| 2025-06-13 | 566.29 | 935.53 | 563.22 | 935.53 | 935.53 | 6,786,573 |
| 2025-06-12 | 576.78 | 580.90 | 570.36 | 571.72 | 571.72 | 21,404,720 |
| 2025-06-11 | 573.03 | 583.17 | 571.89 | 576.02 | 576.02 | 22,841,997 |
| 2025-06-10 | 575.24 | 577.80 | 569.39 | 573.02 | 573.02 | 10,685,092 |
| 2025-06-09 | 574.90 | 579.44 | 573.45 | 574.90 | 574.90 | 8,279,700 |
| 2025-06-06 | 573.03 | 949.92 | 571.89 | 949.92 | 949.92 | 22,841,997 |
| 2025-06-05 | 571.45 | 575.74 | 564.81 | 567.68 | 567.68 | 9,880,592 |
| 2025-06-03 | 584.97 | 588.52 | 579.42 | 580.90 | 580.90 | 14,858,169 |
| 2025-06-02 | 598.93 | 598.93 | 585.56 | 587.45 | 587.45 | 11,536,242 |
| 2025-05-30 | 569.04 | 940.10 | 566.82 | 940.10 | 940.10 | 6,570,887 |
| 2025-05-29 | 579.79 | 592.92 | 579.79 | 591.74 | 591.74 | 11,244,198 |
| 2025-05-28 | 579.79 | 951.18 | 579.79 | 951.18 | 951.18 | 11,244,198 |
| 2025-05-27 | 561.33 | 584.13 | 561.33 | 580.15 | 580.15 | 46,195,538 |
| 2025-05-23 | 576.12 | 943.03 | 576.12 | 943.03 | 943.03 | 14,509,379 |
| 2025-05-22 | 559.14 | 562.00 | 551.44 | 553.11 | 553.11 | 7,502,081 |
| 2025-05-21 | 553.22 | 560.11 | 550.55 | 559.29 | 559.29 | 11,025,148 |
| 2025-05-19 | 548.35 | 549.87 | 542.82 | 548.52 | 548.52 | 12,760,488 |
| 2025-05-16 | 552.27 | 936.76 | 549.17 | 936.76 | 936.76 | 8,775,520 |
| 2025-05-15 | 542.59 | 542.59 | 533.21 | 538.90 | 538.90 | 8,019,063 |
| 2025-05-14 | 546.07 | 546.22 | 539.25 | 542.18 | 542.18 | 12,294,096 |
| 2025-05-13 | 545.62 | 546.92 | 535.44 | 544.36 | 544.36 | 15,680,173 |
| 2025-05-12 | 991.43 | 991.43 | 536.48 | 991.43 | 991.43 | 10,477,186 |
| 2025-05-09 | 548.87 | 548.87 | 548.87 | 548.87 | 548.87 | 0 |
| 2025-05-06 | 540.78 | 545.52 | 537.64 | 544.46 | 544.46 | 9,889,255 |
| 2025-05-05 | 545.44 | 545.44 | 538.61 | 541.15 | 541.15 | 5,053,267 |
| 2025-05-02 | 537.17 | 542.40 | 535.24 | 540.20 | 540.20 | 9,177,713 |
| 2025-04-30 | 529.59 | 543.37 | 527.21 | 537.17 | 537.17 | 22,971,759 |
| 2025-04-29 | 547.24 | 547.24 | 528.06 | 529.30 | 529.30 | 12,898,009 |
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.