First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.870 | 7.890 | 7.680 | 7.830 | 7.787 | 484,977 |
| 2024-08-22 | 7.840 | 7.850 | 7.680 | 7.750 | 7.708 | 488,100 |
| 2024-08-21 | 7.860 | 8.000 | 7.740 | 7.960 | 7.916 | 431,482 |
| 2024-08-20 | 8.000 | 8.100 | 7.790 | 7.860 | 7.817 | 572,382 |
| 2024-08-19 | 7.600 | 7.880 | 7.560 | 7.860 | 7.817 | 645,168 |
| 2024-08-16 | 7.660 | 7.700 | 7.475 | 7.610 | 7.568 | 633,401 |
| 2024-08-15 | 7.470 | 7.620 | 7.320 | 7.560 | 7.513 | 541,884 |
| 2024-08-14 | 7.310 | 7.370 | 7.150 | 7.360 | 7.314 | 572,957 |
| 2024-08-13 | 7.120 | 7.465 | 7.070 | 7.350 | 7.304 | 507,697 |
| 2024-08-12 | 7.010 | 7.210 | 6.900 | 7.120 | 7.075 | 502,227 |
| 2024-08-09 | 6.810 | 6.910 | 6.760 | 6.890 | 6.847 | 500,530 |
| 2024-08-08 | 6.770 | 6.905 | 6.630 | 6.770 | 6.728 | 482,040 |
| 2024-08-07 | 6.980 | 7.020 | 6.620 | 6.630 | 6.588 | 623,504 |
| 2024-08-06 | 6.630 | 6.990 | 6.580 | 6.870 | 6.827 | 872,592 |
| 2024-08-02 | 7.420 | 7.500 | 6.780 | 7.010 | 6.966 | 1,345,727 |
| 2024-08-01 | 8.010 | 8.010 | 7.120 | 7.400 | 7.354 | 2,134,403 |
| 2024-07-31 | 8.550 | 8.660 | 8.435 | 8.540 | 8.487 | 516,926 |
| 2024-07-30 | 8.340 | 8.450 | 8.195 | 8.430 | 8.377 | 451,832 |
| 2024-07-29 | 8.170 | 8.260 | 7.920 | 8.240 | 8.188 | 555,980 |
| 2024-07-26 | 8.200 | 8.215 | 8.010 | 8.080 | 8.029 | 412,830 |
| 2024-07-25 | 7.880 | 8.190 | 7.850 | 8.090 | 8.039 | 646,602 |
| 2024-07-24 | 8.500 | 8.610 | 8.190 | 8.200 | 8.149 | 457,501 |
| 2024-07-23 | 8.500 | 8.610 | 8.405 | 8.470 | 8.417 | 376,518 |
| 2024-07-22 | 8.330 | 8.540 | 8.290 | 8.520 | 8.467 | 449,157 |
| 2024-07-19 | 8.200 | 8.530 | 8.130 | 8.410 | 8.357 | 527,781 |
| 2024-07-18 | 9.060 | 9.080 | 8.350 | 8.450 | 8.397 | 821,566 |
| 2024-07-17 | 9.300 | 9.400 | 8.930 | 8.940 | 8.884 | 580,182 |
| 2024-07-16 | 8.930 | 9.360 | 8.830 | 9.330 | 9.272 | 654,333 |
| 2024-07-15 | 8.990 | 9.070 | 8.750 | 8.850 | 8.795 | 372,304 |
| 2024-07-12 | 8.950 | 9.100 | 8.860 | 8.990 | 8.934 | 580,939 |
| 2024-07-11 | 9.160 | 9.200 | 8.880 | 9.070 | 9.013 | 675,511 |
| 2024-07-10 | 8.710 | 8.960 | 8.675 | 8.900 | 8.844 | 573,011 |
| 2024-07-09 | 8.910 | 8.970 | 8.560 | 8.630 | 8.576 | 465,102 |
| 2024-07-08 | 8.600 | 9.040 | 8.600 | 8.910 | 8.854 | 561,011 |
| 2024-07-05 | 8.620 | 8.860 | 8.580 | 8.710 | 8.655 | 579,587 |
| 2024-07-04 | 8.420 | 8.570 | 8.420 | 8.530 | 8.477 | 99,128 |
| 2024-07-03 | 8.240 | 8.675 | 8.240 | 8.470 | 8.417 | 435,113 |
| 2024-07-02 | 8.010 | 8.140 | 7.830 | 8.000 | 7.950 | 411,655 |
| 2024-06-28 | 8.320 | 8.330 | 8.000 | 8.100 | 8.049 | 470,210 |
| 2024-06-27 | 8.240 | 8.300 | 8.150 | 8.160 | 8.109 | 293,997 |
| 2024-06-26 | 8.070 | 8.180 | 7.990 | 8.140 | 8.089 | 271,565 |
| 2024-06-25 | 8.250 | 8.250 | 8.080 | 8.130 | 8.079 | 340,450 |
| 2024-06-24 | 8.410 | 8.560 | 8.300 | 8.320 | 8.268 | 267,237 |
| 2024-06-21 | 8.580 | 8.680 | 8.370 | 8.430 | 8.377 | 432,944 |
| 2024-06-20 | 8.550 | 8.750 | 8.460 | 8.750 | 8.695 | 471,493 |
| 2024-06-19 | 8.310 | 8.510 | 8.310 | 8.450 | 8.397 | 67,146 |
| 2024-06-18 | 8.280 | 8.550 | 8.230 | 8.460 | 8.407 | 341,664 |
| 2024-06-17 | 8.330 | 8.440 | 8.200 | 8.290 | 8.238 | 332,812 |
| 2024-06-14 | 8.370 | 8.500 | 8.260 | 8.400 | 8.347 | 555,215 |
| 2024-06-13 | 8.450 | 8.610 | 8.210 | 8.380 | 8.328 | 525,804 |
| 2024-06-12 | 8.960 | 9.090 | 8.390 | 8.500 | 8.447 | 749,094 |
| 2024-06-11 | 8.630 | 8.760 | 8.490 | 8.710 | 8.655 | 475,722 |
| 2024-06-10 | 8.750 | 8.780 | 8.460 | 8.750 | 8.695 | 387,838 |
| 2024-06-07 | 9.000 | 9.020 | 8.610 | 8.710 | 8.655 | 781,278 |
| 2024-06-06 | 9.220 | 9.490 | 9.160 | 9.380 | 9.321 | 350,045 |
| 2024-06-05 | 9.110 | 9.240 | 8.950 | 9.190 | 9.132 | 616,674 |
| 2024-06-04 | 9.510 | 9.520 | 9.060 | 9.090 | 9.033 | 758,815 |
| 2024-06-03 | 9.900 | 9.900 | 9.600 | 9.690 | 9.629 | 304,192 |
| 2024-05-31 | 9.930 | 10.140 | 9.700 | 9.760 | 9.699 | 632,897 |
| 2024-05-30 | 9.890 | 10.210 | 9.800 | 9.890 | 9.828 | 485,572 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0210 CAD |
| 2026-05-20 | 0.0230 CAD |
| 2026-02-27 | 0.0110 CAD |
| 2025-11-14 | 0.0070 CAD |
| 2025-08-29 | 0.0070 CAD |
| 2025-05-16 | 0.0060 CAD |
| 2025-02-28 | 0.0080 CAD |
| 2024-11-15 | 0.0070 CAD |
| 2024-08-16 | 0.0060 CAD |
| 2024-05-16 | 0.0050 CAD |
| 2024-03-13 | 0.0060 CAD |
| 2023-11-14 | 0.0060 CAD |
| 2023-08-15 | 0.0070 CAD |
| 2023-05-17 | 0.0080 CAD |
| 2023-03-09 | 0.0070 CAD |
| 2022-11-21 | 0.0080 CAD |
| 2022-08-15 | 0.0080 CAD |
| 2022-05-24 | 0.0080 CAD |
| 2022-03-18 | 0.0100 CAD |
| 2021-11-16 | 0.0060 CAD |
| 2021-08-25 | 0.0080 CAD |
| 2021-05-14 | 0.0050 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.