First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.520 | 6.790 | 6.490 | 6.780 | 6.729 | 1,072,432 |
| 2024-03-01 | 6.150 | 6.450 | 6.050 | 6.410 | 6.361 | 744,745 |
| 2024-02-29 | 6.120 | 6.270 | 6.085 | 6.110 | 6.064 | 602,560 |
| 2024-02-28 | 6.150 | 6.150 | 5.940 | 6.020 | 5.974 | 472,793 |
| 2024-02-27 | 6.270 | 6.300 | 6.185 | 6.230 | 6.183 | 479,119 |
| 2024-02-26 | 6.220 | 6.250 | 6.030 | 6.210 | 6.163 | 549,632 |
| 2024-02-23 | 5.980 | 6.300 | 5.780 | 6.290 | 6.242 | 716,287 |
| 2024-02-22 | 6.070 | 6.350 | 6.010 | 6.070 | 6.024 | 1,188,795 |
| 2024-02-21 | 6.120 | 6.120 | 5.960 | 6.030 | 5.984 | 526,846 |
| 2024-02-20 | 6.200 | 6.240 | 6.020 | 6.120 | 6.074 | 364,576 |
| 2024-02-16 | 6.080 | 6.230 | 6.030 | 6.150 | 6.103 | 518,164 |
| 2024-02-15 | 5.940 | 6.130 | 5.930 | 6.110 | 6.064 | 576,337 |
| 2024-02-14 | 5.750 | 5.860 | 5.670 | 5.840 | 5.796 | 411,695 |
| 2024-02-13 | 6.080 | 6.080 | 5.670 | 5.740 | 5.697 | 979,415 |
| 2024-02-12 | 6.190 | 6.290 | 6.150 | 6.190 | 6.143 | 268,635 |
| 2024-02-09 | 6.230 | 6.240 | 6.120 | 6.180 | 6.133 | 292,052 |
| 2024-02-08 | 6.270 | 6.340 | 6.230 | 6.270 | 6.223 | 292,018 |
| 2024-02-07 | 6.340 | 6.450 | 6.290 | 6.300 | 6.252 | 378,476 |
| 2024-02-06 | 6.260 | 6.430 | 6.240 | 6.380 | 6.332 | 297,646 |
| 2024-02-05 | 6.300 | 6.370 | 6.180 | 6.240 | 6.193 | 471,564 |
| 2024-02-02 | 6.350 | 6.480 | 6.230 | 6.460 | 6.411 | 666,313 |
| 2024-02-01 | 6.320 | 6.590 | 6.275 | 6.580 | 6.530 | 669,133 |
| 2024-01-31 | 6.250 | 6.360 | 6.200 | 6.230 | 6.183 | 683,381 |
| 2024-01-30 | 6.250 | 6.370 | 6.140 | 6.260 | 6.213 | 734,617 |
| 2024-01-29 | 6.600 | 6.600 | 6.100 | 6.180 | 6.133 | 1,402,869 |
| 2024-01-26 | 6.550 | 6.620 | 6.475 | 6.530 | 6.481 | 325,801 |
| 2024-01-25 | 6.610 | 6.640 | 6.510 | 6.570 | 6.520 | 389,548 |
| 2024-01-24 | 6.820 | 6.890 | 6.450 | 6.530 | 6.481 | 565,294 |
| 2024-01-23 | 6.660 | 6.770 | 6.490 | 6.680 | 6.629 | 506,657 |
| 2024-01-22 | 6.160 | 6.670 | 6.110 | 6.580 | 6.530 | 611,561 |
| 2024-01-19 | 6.330 | 6.350 | 6.115 | 6.340 | 6.292 | 608,088 |
| 2024-01-18 | 6.330 | 6.360 | 6.180 | 6.290 | 6.242 | 674,037 |
| 2024-01-17 | 6.750 | 6.760 | 6.340 | 6.370 | 6.322 | 1,484,676 |
| 2024-01-16 | 7.310 | 7.330 | 6.790 | 6.820 | 6.768 | 1,337,323 |
| 2024-01-15 | 7.380 | 7.510 | 7.380 | 7.410 | 7.354 | 102,742 |
| 2024-01-12 | 7.400 | 7.740 | 7.400 | 7.530 | 7.473 | 907,654 |
| 2024-01-11 | 7.310 | 7.370 | 6.980 | 7.120 | 7.066 | 668,363 |
| 2024-01-10 | 7.310 | 7.390 | 7.165 | 7.330 | 7.275 | 512,127 |
| 2024-01-09 | 7.430 | 7.430 | 7.290 | 7.310 | 7.255 | 408,500 |
| 2024-01-08 | 7.400 | 7.500 | 7.290 | 7.370 | 7.314 | 486,266 |
| 2024-01-05 | 7.530 | 7.690 | 7.360 | 7.460 | 7.404 | 699,636 |
| 2024-01-04 | 7.420 | 7.550 | 7.360 | 7.520 | 7.463 | 550,371 |
| 2024-01-03 | 7.580 | 7.670 | 7.370 | 7.420 | 7.364 | 881,468 |
| 2024-01-02 | 8.140 | 8.230 | 7.930 | 7.980 | 7.920 | 589,133 |
| 2023-12-29 | 8.100 | 8.220 | 7.990 | 8.130 | 8.068 | 534,630 |
| 2023-12-28 | 8.380 | 8.490 | 8.190 | 8.190 | 8.128 | 490,886 |
| 2023-12-27 | 8.310 | 8.580 | 8.300 | 8.480 | 8.416 | 751,287 |
| 2023-12-22 | 8.600 | 8.735 | 8.250 | 8.300 | 8.237 | 813,707 |
| 2023-12-21 | 8.300 | 8.530 | 8.190 | 8.400 | 8.336 | 509,984 |
| 2023-12-20 | 8.560 | 8.580 | 8.155 | 8.160 | 8.098 | 686,606 |
| 2023-12-19 | 8.140 | 8.670 | 8.050 | 8.510 | 8.446 | 805,006 |
| 2023-12-18 | 8.230 | 8.265 | 8.070 | 8.130 | 8.068 | 402,984 |
| 2023-12-15 | 8.340 | 8.380 | 8.080 | 8.190 | 8.128 | 1,006,321 |
| 2023-12-14 | 8.420 | 8.740 | 8.350 | 8.410 | 8.346 | 855,436 |
| 2023-12-13 | 7.390 | 8.250 | 7.360 | 8.250 | 8.188 | 790,305 |
| 2023-12-12 | 7.790 | 7.790 | 7.375 | 7.440 | 7.384 | 612,624 |
| 2023-12-11 | 7.600 | 7.780 | 7.500 | 7.760 | 7.701 | 536,217 |
| 2023-12-08 | 7.820 | 7.940 | 7.670 | 7.770 | 7.711 | 566,272 |
| 2023-12-07 | 8.070 | 8.130 | 7.930 | 8.050 | 7.989 | 393,829 |
| 2023-12-06 | 8.200 | 8.240 | 8.010 | 8.020 | 7.959 | 343,963 |
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.