First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.110 | 10.240 | 9.960 | 10.000 | 9.937 | 446,328 |
| 2024-05-28 | 10.240 | 10.450 | 10.030 | 10.380 | 10.315 | 385,427 |
| 2024-05-27 | 10.060 | 10.720 | 10.030 | 10.160 | 10.096 | 260,948 |
| 2024-05-24 | 9.780 | 9.910 | 9.670 | 9.810 | 9.749 | 543,872 |
| 2024-05-23 | 9.830 | 9.980 | 9.600 | 9.680 | 9.619 | 1,024,799 |
| 2024-05-22 | 10.270 | 10.290 | 9.830 | 9.890 | 9.828 | 1,025,847 |
| 2024-05-21 | 10.820 | 10.820 | 10.300 | 10.410 | 10.345 | 1,363,670 |
| 2024-05-17 | 10.480 | 10.830 | 10.080 | 10.780 | 10.712 | 2,064,422 |
| 2024-05-16 | 10.030 | 10.160 | 9.920 | 10.100 | 10.037 | 603,193 |
| 2024-05-15 | 10.130 | 10.300 | 9.770 | 10.150 | 10.081 | 948,883 |
| 2024-05-14 | 9.910 | 9.990 | 9.610 | 9.930 | 9.863 | 630,049 |
| 2024-05-13 | 9.940 | 10.080 | 9.610 | 9.770 | 9.704 | 703,091 |
| 2024-05-10 | 10.450 | 10.450 | 9.920 | 9.970 | 9.903 | 987,314 |
| 2024-05-09 | 9.920 | 10.470 | 9.920 | 10.240 | 10.171 | 1,139,999 |
| 2024-05-08 | 9.680 | 9.930 | 9.530 | 9.760 | 9.694 | 874,945 |
| 2024-05-07 | 9.730 | 10.140 | 9.700 | 9.950 | 9.883 | 838,550 |
| 2024-05-06 | 9.430 | 9.910 | 9.430 | 9.720 | 9.654 | 1,233,421 |
| 2024-05-03 | 9.290 | 9.440 | 9.050 | 9.170 | 9.108 | 710,658 |
| 2024-05-02 | 9.080 | 9.350 | 9.050 | 9.210 | 9.148 | 544,410 |
| 2024-05-01 | 9.250 | 9.600 | 9.120 | 9.240 | 9.178 | 684,958 |
| 2024-04-30 | 9.030 | 9.370 | 8.950 | 9.180 | 9.118 | 847,719 |
| 2024-04-29 | 9.610 | 9.750 | 9.290 | 9.380 | 9.317 | 793,856 |
| 2024-04-26 | 9.610 | 9.720 | 9.230 | 9.600 | 9.535 | 993,768 |
| 2024-04-25 | 9.300 | 9.570 | 9.140 | 9.470 | 9.406 | 900,739 |
| 2024-04-24 | 9.220 | 9.430 | 9.200 | 9.310 | 9.247 | 645,538 |
| 2024-04-23 | 8.890 | 9.405 | 8.750 | 9.310 | 9.247 | 1,128,760 |
| 2024-04-22 | 8.620 | 9.140 | 8.510 | 9.000 | 8.939 | 1,456,298 |
| 2024-04-19 | 9.320 | 9.590 | 9.250 | 9.280 | 9.217 | 1,134,868 |
| 2024-04-18 | 9.510 | 9.730 | 9.280 | 9.330 | 9.267 | 918,997 |
| 2024-04-17 | 9.500 | 9.800 | 9.350 | 9.420 | 9.356 | 1,591,880 |
| 2024-04-16 | 9.940 | 9.940 | 9.290 | 9.460 | 9.396 | 2,488,538 |
| 2024-04-15 | 10.450 | 10.750 | 10.100 | 10.310 | 10.240 | 1,341,862 |
| 2024-04-12 | 11.420 | 11.580 | 10.190 | 10.370 | 10.300 | 2,733,580 |
| 2024-04-11 | 10.990 | 11.110 | 10.560 | 10.890 | 10.816 | 988,906 |
| 2024-04-10 | 10.370 | 11.340 | 10.270 | 10.810 | 10.737 | 1,641,327 |
| 2024-04-09 | 11.030 | 11.310 | 10.890 | 10.950 | 10.876 | 1,751,618 |
| 2024-04-08 | 10.810 | 11.120 | 10.400 | 10.800 | 10.727 | 1,776,613 |
| 2024-04-05 | 10.130 | 10.690 | 10.040 | 10.570 | 10.499 | 1,616,883 |
| 2024-04-04 | 9.950 | 10.420 | 9.840 | 10.180 | 10.111 | 2,048,891 |
| 2024-04-03 | 8.850 | 10.200 | 8.810 | 10.170 | 10.101 | 2,339,185 |
| 2024-04-02 | 8.540 | 8.745 | 8.430 | 8.740 | 8.681 | 1,034,527 |
| 2024-04-01 | 8.210 | 8.520 | 8.120 | 8.440 | 8.383 | 1,298,289 |
| 2024-03-28 | 7.660 | 8.020 | 7.550 | 7.950 | 7.896 | 993,522 |
| 2024-03-27 | 7.160 | 7.600 | 7.160 | 7.580 | 7.529 | 720,663 |
| 2024-03-26 | 7.400 | 7.460 | 7.140 | 7.140 | 7.092 | 609,344 |
| 2024-03-25 | 7.330 | 7.530 | 7.200 | 7.240 | 7.191 | 592,582 |
| 2024-03-22 | 7.310 | 7.440 | 7.220 | 7.270 | 7.221 | 454,859 |
| 2024-03-21 | 7.690 | 7.855 | 7.350 | 7.360 | 7.310 | 1,007,925 |
| 2024-03-20 | 7.120 | 7.630 | 7.090 | 7.530 | 7.479 | 863,182 |
| 2024-03-19 | 7.470 | 7.490 | 7.110 | 7.140 | 7.092 | 609,455 |
| 2024-03-18 | 7.630 | 7.650 | 7.490 | 7.560 | 7.509 | 400,566 |
| 2024-03-15 | 7.330 | 7.650 | 7.290 | 7.650 | 7.598 | 808,228 |
| 2024-03-14 | 7.360 | 7.380 | 7.215 | 7.300 | 7.251 | 587,957 |
| 2024-03-13 | 7.220 | 7.540 | 7.160 | 7.380 | 7.330 | 719,228 |
| 2024-03-12 | 7.160 | 7.280 | 7.010 | 7.270 | 7.215 | 709,908 |
| 2024-03-11 | 7.110 | 7.470 | 7.100 | 7.350 | 7.294 | 633,910 |
| 2024-03-08 | 7.210 | 7.280 | 7.020 | 7.170 | 7.116 | 780,798 |
| 2024-03-07 | 6.980 | 7.175 | 6.880 | 7.150 | 7.096 | 843,628 |
| 2024-03-06 | 6.760 | 6.980 | 6.760 | 6.890 | 6.838 | 904,406 |
| 2024-03-05 | 6.880 | 6.930 | 6.590 | 6.670 | 6.620 | 812,495 |
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.