First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 496.68 | 499.00 | 493.28 | 497.75 | 497.75 | 7,504,318 |
| 2024-10-29 | 492.06 | 497.92 | 492.06 | 497.01 | 497.01 | 7,853,789 |
| 2024-10-28 | 494.51 | 495.79 | 491.81 | 493.04 | 493.04 | 8,637,701 |
| 2024-10-25 | 496.52 | 496.52 | 492.05 | 494.89 | 494.89 | 4,906,022 |
| 2024-10-24 | 496.40 | 497.88 | 491.47 | 495.82 | 495.82 | 11,235,515 |
| 2024-10-23 | 496.87 | 498.21 | 491.13 | 496.40 | 496.40 | 11,406,086 |
| 2024-10-22 | 500.50 | 501.33 | 492.52 | 496.34 | 496.34 | 18,860,770 |
| 2024-10-21 | 501.68 | 503.02 | 497.90 | 500.35 | 500.35 | 12,542,429 |
| 2024-10-18 | 499.08 | 503.93 | 498.95 | 502.33 | 502.33 | 14,270,769 |
| 2024-10-17 | 501.40 | 503.58 | 496.66 | 500.19 | 500.19 | 13,671,483 |
| 2024-10-16 | 501.80 | 504.99 | 499.81 | 502.17 | 502.17 | 44,087,957 |
| 2024-10-15 | 498.85 | 502.71 | 496.41 | 501.98 | 501.98 | 33,577,020 |
| 2024-10-14 | 502.50 | 502.83 | 497.93 | 498.87 | 498.87 | 11,644,250 |
| 2024-10-11 | 499.50 | 504.52 | 496.15 | 503.00 | 503.00 | 8,113,734 |
| 2024-10-10 | 495.54 | 501.15 | 494.71 | 500.08 | 500.08 | 16,371,342 |
| 2024-10-09 | 494.53 | 499.09 | 494.53 | 496.91 | 496.91 | 14,872,151 |
| 2024-10-08 | 491.93 | 495.74 | 488.85 | 495.46 | 495.46 | 15,362,375 |
| 2024-10-07 | 502.88 | 503.50 | 490.66 | 491.70 | 491.70 | 12,401,183 |
| 2024-10-04 | 492.40 | 505.10 | 492.40 | 503.84 | 503.84 | 14,532,358 |
| 2024-10-03 | 493.56 | 497.73 | 491.57 | 493.69 | 493.69 | 8,630,922 |
| 2024-10-02 | 491.74 | 500.46 | 491.74 | 494.05 | 494.05 | 12,965,719 |
| 2024-09-30 | 497.59 | 501.10 | 491.26 | 492.53 | 492.53 | 8,707,947 |
| 2024-09-27 | 496.59 | 501.49 | 495.54 | 496.65 | 496.65 | 9,351,913 |
| 2024-09-26 | 491.89 | 498.55 | 491.79 | 497.28 | 497.28 | 12,467,413 |
| 2024-09-25 | 492.02 | 493.29 | 488.39 | 490.08 | 490.08 | 12,852,373 |
| 2024-09-24 | 484.44 | 493.74 | 483.44 | 492.38 | 492.38 | 22,661,205 |
| 2024-09-23 | 489.34 | 490.95 | 482.77 | 483.73 | 483.73 | 16,697,773 |
| 2024-09-20 | 493.10 | 495.13 | 487.71 | 489.47 | 489.47 | 33,971,413 |
| 2024-09-19 | 498.01 | 498.01 | 490.60 | 493.62 | 493.62 | 25,562,723 |
| 2024-09-18 | 491.70 | 495.90 | 488.93 | 495.40 | 495.40 | 14,163,141 |
| 2024-09-17 | 488.14 | 495.74 | 487.65 | 491.47 | 491.47 | 9,458,584 |
| 2024-09-13 | 495.17 | 497.49 | 486.36 | 488.14 | 488.14 | 13,800,813 |
| 2024-09-12 | 482.34 | 496.20 | 482.12 | 494.98 | 494.98 | 8,230,682 |
| 2024-09-11 | 483.26 | 486.70 | 480.86 | 482.61 | 482.61 | 11,755,863 |
| 2024-09-10 | 489.01 | 489.21 | 482.18 | 483.19 | 483.19 | 7,682,814 |
| 2024-09-09 | 488.34 | 492.64 | 485.92 | 489.28 | 489.28 | 9,171,775 |
| 2024-09-06 | 487.39 | 488.96 | 481.40 | 487.26 | 487.26 | 13,290,938 |
| 2024-09-05 | 487.12 | 489.24 | 483.52 | 488.28 | 488.28 | 9,733,060 |
| 2024-09-04 | 482.35 | 487.51 | 481.42 | 486.60 | 486.60 | 15,603,578 |
| 2024-09-03 | 489.45 | 489.54 | 480.82 | 483.67 | 483.67 | 8,323,815 |
| 2024-09-02 | 486.41 | 491.64 | 483.40 | 489.41 | 489.41 | 2,098,266 |
| 2024-08-30 | 482.46 | 487.12 | 481.77 | 484.97 | 484.97 | 20,031,417 |
| 2024-08-29 | 481.58 | 485.14 | 480.79 | 482.34 | 482.34 | 18,806,127 |
| 2024-08-28 | 479.65 | 483.94 | 477.49 | 480.86 | 480.86 | 12,706,549 |
| 2024-08-27 | 492.13 | 492.67 | 479.06 | 479.73 | 479.73 | 12,177,112 |
| 2024-08-26 | 498.76 | 500.04 | 489.76 | 492.79 | 492.79 | 6,676,739 |
| 2024-08-23 | 500.72 | 504.22 | 496.44 | 497.27 | 497.27 | 6,535,031 |
| 2024-08-22 | 502.79 | 504.46 | 498.74 | 499.62 | 499.62 | 8,439,286 |
| 2024-08-21 | 507.02 | 508.67 | 502.39 | 503.01 | 503.01 | 10,264,777 |
| 2024-08-20 | 511.19 | 511.86 | 504.64 | 507.77 | 507.77 | 12,343,182 |
| 2024-08-19 | 511.65 | 515.01 | 510.62 | 512.06 | 512.06 | 7,462,696 |
| 2024-08-16 | 513.85 | 514.26 | 510.40 | 511.58 | 511.58 | 8,819,227 |
| 2024-08-15 | 513.17 | 519.16 | 512.27 | 513.71 | 513.71 | 7,567,084 |
| 2024-08-14 | 512.22 | 518.41 | 508.87 | 513.28 | 513.28 | 8,831,676 |
| 2024-08-13 | 505.22 | 515.32 | 504.96 | 514.00 | 514.00 | 10,872,260 |
| 2024-08-12 | 505.74 | 510.17 | 501.73 | 505.08 | 505.08 | 6,716,319 |
| 2024-08-09 | 500.85 | 508.86 | 499.58 | 506.78 | 506.78 | 9,142,446 |
| 2024-08-08 | 498.92 | 505.02 | 496.11 | 502.89 | 502.89 | 67,582,397 |
| 2024-08-07 | 478.77 | 498.97 | 478.77 | 495.87 | 495.87 | 28,988,698 |
| 2024-08-06 | 473.04 | 480.76 | 467.49 | 478.57 | 478.57 | 17,323,318 |
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.