First Majestic Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	8.190	8.275	7.940	8.110	8.049	569,025
2023-12-04	8.290	8.420	8.045	8.250	8.188	892,068
2023-12-01	8.030	8.460	7.960	8.460	8.396	673,827
2023-11-30	7.990	8.120	7.850	8.110	8.049	958,567
2023-11-29	8.040	8.070	7.930	8.050	7.989	451,540
2023-11-28	7.920	8.050	7.820	8.050	7.989	654,509
2023-11-27	7.880	7.950	7.690	7.890	7.830	673,720
2023-11-24	7.450	7.810	7.450	7.630	7.572	394,422
2023-11-23	7.490	7.490	7.400	7.440	7.384	36,838
2023-11-22	7.480	7.560	7.330	7.460	7.404	468,540
2023-11-21	7.370	7.650	7.370	7.520	7.463	676,413
2023-11-20	7.040	7.240	7.010	7.190	7.136	393,549
2023-11-17	7.280	7.330	7.050	7.190	7.136	751,087
2023-11-16	7.170	7.410	7.130	7.260	7.205	718,827
2023-11-15	6.910	7.025	6.780	7.010	6.957	428,175
2023-11-14	6.490	6.900	6.460	6.860	6.808	644,330
2023-11-13	6.290	6.640	6.270	6.320	6.266	632,991
2023-11-10	6.350	6.400	6.230	6.320	6.266	476,258
2023-11-09	6.610	6.870	6.420	6.430	6.375	549,251
2023-11-08	6.550	6.780	6.545	6.550	6.494	763,323
2023-11-07	6.250	6.650	6.130	6.570	6.514	1,013,299
2023-11-06	6.530	6.690	6.350	6.350	6.296	1,028,979
2023-11-03	6.230	6.760	6.130	6.630	6.574	1,565,041
2023-11-02	7.110	7.170	6.050	6.100	6.048	2,864,867
2023-11-01	7.160	7.260	7.080	7.210	7.149	610,830
2023-10-31	7.440	7.610	7.140	7.140	7.079	1,367,574
2023-10-30	7.670	7.710	7.450	7.530	7.466	467,411
2023-10-27	7.470	7.605	7.285	7.580	7.515	516,063
2023-10-26	7.420	7.500	7.260	7.450	7.387	551,863
2023-10-25	7.490	7.790	7.400	7.400	7.337	637,434
2023-10-24	7.410	7.635	7.410	7.550	7.486	408,663
2023-10-23	7.560	7.700	7.260	7.500	7.436	460,763
2023-10-20	7.810	8.010	7.610	7.630	7.565	764,617
2023-10-19	7.700	7.800	7.580	7.760	7.694	561,477
2023-10-18	7.860	8.040	7.650	7.700	7.634	903,697
2023-10-17	7.360	7.750	7.360	7.750	7.684	630,854
2023-10-16	7.300	7.420	7.210	7.360	7.297	554,605
2023-10-13	6.960	7.510	6.880	7.350	7.287	1,156,681
2023-10-12	6.920	7.010	6.640	6.730	6.673	567,706
2023-10-11	7.010	7.140	6.880	6.960	6.901	693,127
2023-10-10	7.030	7.090	6.895	6.920	6.861	501,065
2023-10-06	6.970	7.185	6.930	7.130	7.069	518,607
2023-10-05	6.870	6.970	6.830	6.940	6.881	396,697
2023-10-04	7.040	7.060	6.825	6.900	6.841	402,063
2023-10-03	6.770	7.080	6.750	7.050	6.990	663,473
2023-10-02	6.830	6.850	6.620	6.760	6.702	610,179
2023-09-29	7.000	7.170	6.860	6.960	6.901	960,814
2023-09-28	6.640	6.860	6.590	6.850	6.792	526,270
2023-09-27	6.560	6.675	6.510	6.640	6.583	421,640
2023-09-26	6.750	6.790	6.560	6.570	6.514	463,367
2023-09-25	6.850	6.850	6.735	6.790	6.732	643,717
2023-09-22	7.040	7.120	6.870	6.890	6.831	924,841
2023-09-21	7.010	7.090	6.920	6.930	6.871	563,517
2023-09-20	7.210	7.300	7.130	7.150	7.089	804,188
2023-09-19	7.550	7.570	7.180	7.180	7.119	660,996
2023-09-18	7.860	7.860	7.570	7.590	7.525	668,025
2023-09-15	7.730	7.970	7.700	7.880	7.813	1,648,243
2023-09-14	7.500	7.685	7.410	7.580	7.515	351,222
2023-09-13	7.440	7.565	7.420	7.500	7.436	285,136
2023-09-12	7.500	7.630	7.450	7.460	7.397	273,838

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.