First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 478.03 | 487.10 | 477.25 | 485.09 | 485.09 | 8,360,656 |
| 2025-01-27 | 472.02 | 479.13 | 472.02 | 478.52 | 478.52 | 5,012,899 |
| 2025-01-24 | 475.37 | 476.41 | 469.44 | 472.46 | 472.46 | 8,232,689 |
| 2025-01-23 | 473.90 | 477.64 | 469.31 | 475.01 | 475.01 | 13,038,616 |
| 2025-01-22 | 462.18 | 475.39 | 462.09 | 473.43 | 473.43 | 16,465,907 |
| 2025-01-21 | 459.55 | 468.62 | 459.55 | 461.93 | 461.93 | 9,388,510 |
| 2025-01-20 | 454.74 | 461.97 | 454.28 | 459.47 | 459.47 | 2,951,394 |
| 2025-01-17 | 457.61 | 459.89 | 453.99 | 454.45 | 454.45 | 11,383,290 |
| 2025-01-16 | 463.55 | 464.01 | 455.27 | 456.94 | 456.94 | 25,366,886 |
| 2025-01-15 | 455.15 | 464.43 | 455.15 | 463.04 | 463.04 | 7,772,255 |
| 2025-01-14 | 456.00 | 459.29 | 454.00 | 454.93 | 454.93 | 6,531,982 |
| 2025-01-13 | 454.76 | 459.42 | 451.20 | 454.46 | 454.46 | 10,877,610 |
| 2025-01-10 | 456.85 | 459.78 | 453.50 | 454.23 | 454.23 | 7,738,560 |
| 2025-01-09 | 462.75 | 463.54 | 455.72 | 456.42 | 456.42 | 3,585,216 |
| 2025-01-08 | 462.88 | 465.53 | 456.56 | 461.80 | 461.80 | 9,610,989 |
| 2025-01-07 | 461.02 | 464.73 | 459.22 | 462.09 | 462.09 | 9,823,165 |
| 2025-01-06 | 459.09 | 461.80 | 453.52 | 460.06 | 460.06 | 13,020,020 |
| 2025-01-03 | 468.93 | 469.34 | 457.85 | 459.00 | 459.00 | 5,957,925 |
| 2025-01-02 | 461.71 | 470.93 | 461.71 | 469.32 | 469.32 | 5,980,996 |
| 2024-12-31 | 461.13 | 463.86 | 458.12 | 461.05 | 461.05 | 5,289,250 |
| 2024-12-30 | 468.05 | 468.52 | 457.16 | 458.39 | 458.39 | 8,525,990 |
| 2024-12-27 | 463.40 | 469.76 | 463.33 | 468.05 | 468.05 | 3,877,997 |
| 2024-12-26 | 465.39 | 465.44 | 461.40 | 463.20 | 463.20 | 3,381,066 |
| 2024-12-24 | 463.62 | 467.94 | 462.37 | 463.92 | 463.92 | 2,273,204 |
| 2024-12-23 | 467.72 | 468.24 | 461.79 | 463.27 | 463.27 | 3,320,998 |
| 2024-12-20 | 473.17 | 473.17 | 463.96 | 467.43 | 467.43 | 43,203,195 |
| 2024-12-19 | 472.80 | 476.10 | 467.85 | 471.81 | 471.81 | 9,850,332 |
| 2024-12-18 | 477.31 | 478.57 | 469.74 | 471.79 | 471.79 | 8,227,803 |
| 2024-12-17 | 480.51 | 484.40 | 475.04 | 477.42 | 477.42 | 9,845,485 |
| 2024-12-16 | 484.00 | 484.00 | 480.25 | 483.03 | 483.03 | 14,059,555 |
| 2024-12-13 | 479.62 | 486.32 | 477.60 | 482.87 | 482.87 | 15,562,511 |
| 2024-12-11 | 481.17 | 482.85 | 477.75 | 480.84 | 480.84 | 10,183,112 |
| 2024-12-10 | 485.52 | 486.61 | 478.87 | 479.72 | 479.72 | 12,819,181 |
| 2024-12-09 | 479.54 | 490.24 | 479.54 | 485.23 | 485.23 | 14,766,143 |
| 2024-12-06 | 480.22 | 483.10 | 477.85 | 481.21 | 481.21 | 11,151,968 |
| 2024-12-05 | 471.17 | 481.63 | 471.17 | 480.31 | 480.31 | 40,141,783 |
| 2024-12-04 | 473.69 | 476.38 | 468.58 | 471.25 | 471.25 | 23,629,289 |
| 2024-12-03 | 475.67 | 476.65 | 471.81 | 473.63 | 473.63 | 11,207,749 |
| 2024-12-02 | 475.97 | 478.52 | 472.82 | 474.49 | 474.49 | 28,054,904 |
| 2024-11-29 | 476.83 | 481.26 | 472.01 | 476.01 | 476.01 | 13,763,396 |
| 2024-11-28 | 479.02 | 482.64 | 473.81 | 476.26 | 476.26 | 6,269,610 |
| 2024-11-27 | 483.02 | 486.49 | 474.85 | 478.37 | 478.37 | 16,433,434 |
| 2024-11-26 | 488.04 | 488.26 | 480.07 | 483.00 | 483.00 | 11,700,175 |
| 2024-11-25 | 480.42 | 489.72 | 480.06 | 488.56 | 488.56 | 63,051,896 |
| 2024-11-22 | 482.01 | 482.54 | 477.80 | 480.67 | 480.67 | 11,150,635 |
| 2024-11-21 | 487.85 | 488.15 | 479.72 | 480.43 | 480.43 | 39,488,547 |
| 2024-11-20 | 488.15 | 492.45 | 484.35 | 487.20 | 487.20 | 15,144,500 |
| 2024-11-19 | 491.73 | 492.06 | 487.20 | 488.13 | 488.13 | 33,378,932 |
| 2024-11-15 | 492.16 | 495.80 | 490.19 | 491.73 | 491.73 | 8,705,735 |
| 2024-11-14 | 491.87 | 496.86 | 489.96 | 490.72 | 490.72 | 9,939,122 |
| 2024-11-13 | 493.54 | 495.09 | 489.04 | 491.89 | 491.89 | 7,201,374 |
| 2024-11-12 | 496.13 | 497.61 | 488.43 | 492.66 | 492.66 | 11,361,470 |
| 2024-11-11 | 497.44 | 498.41 | 494.64 | 495.43 | 495.43 | 8,683,684 |
| 2024-11-08 | 500.40 | 501.53 | 492.73 | 499.93 | 499.93 | 6,353,978 |
| 2024-11-07 | 499.87 | 506.09 | 498.51 | 499.57 | 499.57 | 9,271,043 |
| 2024-11-06 | 501.88 | 505.36 | 488.18 | 501.02 | 501.02 | 13,944,804 |
| 2024-11-05 | 508.37 | 512.03 | 503.07 | 504.24 | 504.24 | 8,775,837 |
| 2024-11-04 | 502.23 | 509.24 | 500.55 | 507.92 | 507.92 | 7,240,850 |
| 2024-11-01 | 502.40 | 504.27 | 498.69 | 502.75 | 502.75 | 7,661,272 |
| 2024-10-31 | 500.02 | 503.94 | 495.17 | 502.65 | 502.65 | 11,554,480 |
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.