First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	538.99	547.75	537.72	545.90	545.90	8,435,999
2025-04-25	536.03	544.03	530.94	538.20	538.20	9,114,272
2025-04-24	524.38	540.85	522.31	536.05	536.05	20,640,281
2025-04-23	519.07	530.13	519.07	527.50	527.50	12,285,553
2025-04-22	520.72	524.97	515.21	518.61	518.61	8,503,899
2025-04-21	521.14	527.84	520.18	520.79	520.79	4,323,868
2025-04-16	521.42	525.52	518.73	521.14	521.14	6,781,631
2025-04-15	520.90	524.15	520.20	521.08	521.08	8,920,306
2025-04-14	513.22	525.06	513.18	520.84	520.84	7,815,569
2025-04-11	513.20	515.95	507.24	513.03	513.03	5,433,015
2025-04-10	524.51	524.51	511.93	513.52	513.52	14,603,241
2025-04-09	496.30	530.83	490.22	526.02	526.02	14,287,680
2025-04-08	510.79	515.41	495.39	498.05	498.05	13,444,357
2025-04-07	525.69	525.69	506.12	508.25	508.25	14,746,279
2025-04-04	536.03	536.03	521.81	525.69	525.69	10,653,728
2025-04-03	521.73	544.41	520.39	537.96	537.96	19,854,965
2025-04-02	523.02	523.78	520.01	520.85	520.85	9,313,573
2025-04-01	517.31	523.98	516.59	523.00	523.00	15,895,763
2025-03-31	522.86	523.20	514.86	517.77	517.77	9,242,152
2025-03-28	525.71	525.71	514.92	522.29	522.29	10,181,799
2025-03-27	525.42	526.27	521.70	523.56	523.56	6,591,783
2025-03-26	524.22	527.47	521.95	524.25	524.25	10,680,641
2025-03-25	515.41	524.92	515.41	524.02	524.02	12,300,095
2025-03-24	519.67	519.67	513.73	515.61	515.61	7,751,514
2025-03-21	521.99	525.32	517.87	521.39	521.39	87,890,134
2025-03-20	519.91	525.01	519.56	523.14	523.14	17,119,482
2025-03-19	519.69	526.02	519.69	520.95	520.95	17,199,922
2025-03-18	517.57	526.22	516.74	519.37	519.37	18,894,587
2025-03-14	509.48	520.06	508.75	517.57	517.57	10,405,552
2025-03-13	505.34	510.28	502.54	510.06	510.06	14,836,637
2025-03-12	499.61	508.09	498.00	506.27	506.27	12,881,426
2025-03-11	488.46	500.59	488.46	498.70	498.70	11,367,307
2025-03-10	508.59	508.88	486.50	490.64	490.64	10,397,384
2025-03-07	503.36	509.11	499.98	507.52	507.52	12,592,542
2025-03-06	503.88	508.22	498.50	503.83	503.83	9,737,626
2025-03-05	502.07	507.33	499.90	503.04	503.04	6,528,863
2025-03-04	505.03	505.26	493.40	500.15	500.15	20,972,059
2025-03-03	499.73	513.23	499.73	504.83	504.83	14,438,365
2025-02-28	501.25	502.08	497.24	499.73	499.73	41,301,518
2025-02-27	499.50	503.57	496.36	501.15	501.15	9,399,956
2025-02-26	496.13	501.17	491.14	499.60	499.60	11,585,577
2025-02-25	498.56	501.32	492.52	495.68	495.68	9,030,002
2025-02-24	499.42	505.73	494.61	498.33	498.33	68,712,500
2025-02-21	502.27	502.79	496.91	499.42	499.42	12,719,818
2025-02-20	501.37	505.49	499.74	501.86	501.86	22,808,446
2025-02-19	508.63	509.10	500.49	501.09	501.09	22,291,708
2025-02-18	504.34	512.83	503.76	508.64	508.64	10,432,537
2025-02-17	509.35	509.46	504.35	504.93	504.93	2,178,571
2025-02-14	503.15	510.52	503.15	509.32	509.32	19,339,134
2025-02-13	502.17	507.40	500.60	504.75	504.75	35,248,974
2025-02-12	497.56	504.23	494.51	502.92	502.92	18,658,247
2025-02-11	500.88	500.88	496.66	498.49	498.49	21,011,795
2025-02-10	501.74	504.99	498.76	499.67	499.67	8,792,305
2025-02-07	491.26	503.00	490.33	501.98	501.98	28,327,671
2025-02-06	495.03	499.22	489.30	490.48	490.48	28,355,231
2025-02-05	499.42	500.84	493.54	494.08	494.08	28,903,568
2025-02-04	486.23	501.49	486.23	499.12	499.12	44,267,549
2025-01-31	488.84	495.08	482.90	486.23	486.23	12,723,258
2025-01-30	489.04	499.69	487.03	489.09	489.09	9,778,366
2025-01-29	484.44	491.82	484.44	489.78	489.78	6,332,727

← NewerPage 7 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.