First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	7.500	7.630	7.450	7.460	7.397	273,838
2023-09-11	7.660	7.800	7.540	7.580	7.515	262,843
2023-09-08	7.690	7.790	7.530	7.530	7.466	325,216
2023-09-07	7.730	7.770	7.645	7.650	7.585	474,503
2023-09-06	7.800	7.950	7.745	7.750	7.684	398,806
2023-09-05	8.000	8.120	7.800	7.900	7.833	545,176
2023-09-01	8.390	8.460	8.100	8.110	8.041	345,873
2023-08-31	8.440	8.460	8.270	8.290	8.219	510,050
2023-08-30	8.590	8.660	8.390	8.470	8.398	488,175
2023-08-29	8.360	8.550	8.320	8.530	8.457	536,186
2023-08-28	8.100	8.460	8.080	8.360	8.289	447,381
2023-08-25	8.150	8.200	7.970	8.060	7.991	383,676
2023-08-24	8.130	8.400	8.070	8.130	8.061	534,550
2023-08-23	8.180	8.380	8.115	8.190	8.120	930,969
2023-08-22	8.030	8.070	7.890	8.050	7.981	273,468
2023-08-21	7.960	8.030	7.830	7.980	7.912	422,581
2023-08-18	7.900	7.970	7.810	7.950	7.882	370,617
2023-08-17	8.020	8.030	7.810	7.910	7.843	392,385
2023-08-16	7.910	8.000	7.830	7.850	7.783	373,700
2023-08-15	8.230	8.240	7.930	7.970	7.902	429,129
2023-08-14	8.470	8.490	8.215	8.300	8.222	457,828
2023-08-11	8.150	8.600	8.150	8.570	8.490	563,415
2023-08-10	8.120	8.210	7.950	8.180	8.104	470,833
2023-08-09	8.040	8.140	8.020	8.080	8.004	466,683
2023-08-08	7.840	8.080	7.790	8.050	7.975	424,184
2023-08-04	8.040	8.310	8.040	8.140	8.064	557,539
2023-08-03	8.130	8.130	7.830	7.940	7.866	735,519
2023-08-02	8.470	8.470	8.110	8.250	8.173	662,950
2023-08-01	8.590	8.600	8.420	8.530	8.450	620,833
2023-07-31	8.500	8.975	8.490	8.800	8.718	595,552
2023-07-28	8.400	8.540	8.350	8.450	8.371	649,698
2023-07-27	8.830	8.840	8.315	8.330	8.252	776,352
2023-07-26	8.890	8.970	8.750	8.970	8.886	448,885
2023-07-25	8.750	8.870	8.690	8.820	8.738	423,611
2023-07-24	8.990	9.030	8.710	8.730	8.648	521,909
2023-07-21	8.980	9.050	8.890	9.020	8.936	735,181
2023-07-20	9.150	9.230	8.960	8.960	8.876	518,048
2023-07-19	9.150	9.320	9.060	9.200	9.114	551,413
2023-07-18	8.910	9.210	8.840	9.100	9.015	774,866
2023-07-17	8.560	8.775	8.435	8.740	8.658	472,540
2023-07-14	8.410	8.760	8.360	8.630	8.549	639,433
2023-07-13	8.480	8.550	8.335	8.440	8.361	773,416
2023-07-12	7.900	8.385	7.900	8.370	8.292	1,104,312
2023-07-11	7.770	7.850	7.660	7.690	7.618	479,583
2023-07-10	7.370	7.745	7.365	7.710	7.638	375,958
2023-07-07	7.410	7.570	7.370	7.430	7.361	265,832
2023-07-06	7.490	7.500	7.325	7.340	7.271	372,738
2023-07-05	7.740	7.750	7.500	7.520	7.450	373,590
2023-07-04	7.560	7.760	7.500	7.730	7.658	210,162
2023-06-30	7.250	7.490	7.220	7.490	7.420	411,043
2023-06-29	7.080	7.260	7.070	7.210	7.143	419,547
2023-06-28	7.130	7.200	7.075	7.140	7.073	315,660
2023-06-27	7.270	7.340	7.070	7.140	7.073	345,045
2023-06-26	7.110	7.250	7.040	7.230	7.162	342,073
2023-06-23	7.130	7.260	7.010	7.040	6.974	317,786
2023-06-22	7.000	7.030	6.900	7.020	6.954	517,590
2023-06-21	7.100	7.120	7.025	7.040	6.974	383,353
2023-06-20	7.270	7.300	7.125	7.150	7.083	565,949
2023-06-19	7.340	7.410	7.340	7.340	7.271	132,082
2023-06-16	7.420	7.515	7.310	7.360	7.291	2,215,335

← NewerPage 14 of 21 · 1,260 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.