First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.340	7.400	7.290	7.360	7.291	381,597
2023-06-14	7.620	7.650	7.350	7.440	7.370	414,455
2023-06-13	7.680	7.770	7.480	7.480	7.410	446,096
2023-06-12	7.630	7.645	7.550	7.630	7.559	268,939
2023-06-09	7.800	7.840	7.650	7.650	7.578	339,786
2023-06-08	7.830	7.980	7.810	7.830	7.757	397,225
2023-06-07	7.840	8.020	7.690	7.690	7.618	498,851
2023-06-06	7.900	7.910	7.730	7.850	7.777	512,232
2023-06-05	7.950	7.970	7.880	7.900	7.826	405,766
2023-06-02	8.110	8.240	7.895	7.940	7.866	423,218
2023-06-01	7.870	8.210	7.860	8.090	8.014	467,916
2023-05-31	7.700	7.860	7.680	7.860	7.787	1,325,953
2023-05-30	7.890	7.890	7.650	7.730	7.658	406,350
2023-05-29	7.820	7.850	7.765	7.800	7.727	110,218
2023-05-26	8.050	8.060	7.790	7.820	7.747	541,002
2023-05-25	8.050	8.060	7.835	7.840	7.767	737,452
2023-05-24	8.280	8.280	8.070	8.080	8.004	528,007
2023-05-23	8.230	8.330	8.140	8.280	8.203	523,298
2023-05-19	8.370	8.520	8.315	8.390	8.312	507,425
2023-05-18	8.300	8.370	8.140	8.310	8.232	393,638
2023-05-17	8.400	8.520	8.280	8.460	8.381	422,022
2023-05-16	8.570	8.600	8.410	8.450	8.363	327,326
2023-05-15	8.600	8.780	8.590	8.670	8.581	369,126
2023-05-12	8.540	8.690	8.490	8.610	8.521	490,062
2023-05-11	8.830	8.980	8.560	8.590	8.502	652,586
2023-05-10	9.180	9.180	8.840	9.010	8.917	373,388
2023-05-09	9.130	9.210	9.100	9.150	9.056	322,290
2023-05-08	9.150	9.310	9.030	9.180	9.086	491,876
2023-05-05	9.150	9.170	8.760	9.150	9.056	1,016,057
2023-05-04	9.480	9.730	9.340	9.480	9.382	1,154,124
2023-05-03	9.600	9.640	9.340	9.450	9.353	936,019
2023-05-02	9.340	9.730	9.200	9.650	9.551	941,264
2023-05-01	9.810	9.850	9.360	9.360	9.264	709,043
2023-04-28	9.610	9.730	9.500	9.570	9.472	2,433,935
2023-04-27	9.510	9.620	9.310	9.620	9.521	633,550
2023-04-26	9.730	9.810	9.530	9.560	9.462	473,725
2023-04-25	9.630	9.630	9.340	9.630	9.531	512,698
2023-04-24	9.670	9.740	9.560	9.640	9.541	749,896
2023-04-21	9.770	9.870	9.520	9.720	9.620	841,220
2023-04-20	9.580	9.840	9.580	9.770	9.669	786,447
2023-04-19	9.500	9.730	9.400	9.530	9.432	823,342
2023-04-18	9.800	9.920	9.540	9.700	9.600	637,118
2023-04-17	9.800	9.840	9.570	9.790	9.689	1,021,878
2023-04-14	10.270	10.320	9.700	9.870	9.768	1,066,594
2023-04-13	10.500	10.790	10.360	10.410	10.303	1,115,938
2023-04-12	10.370	10.500	10.070	10.270	10.164	696,786
2023-04-11	10.280	10.390	10.155	10.180	10.075	468,311
2023-04-10	9.920	10.230	9.890	10.210	10.105	580,857
2023-04-06	9.950	10.200	9.730	10.070	9.966	599,210
2023-04-05	10.270	10.320	9.800	10.030	9.927	895,336
2023-04-04	9.770	10.330	9.680	10.200	10.095	953,285
2023-04-03	9.740	9.920	9.555	9.760	9.660	684,673
2023-03-31	9.770	10.050	9.690	9.750	9.650	1,294,936
2023-03-30	9.500	9.780	9.420	9.720	9.620	587,503
2023-03-29	9.330	9.550	9.300	9.330	9.234	493,652
2023-03-28	9.170	9.510	9.070	9.450	9.353	624,078
2023-03-27	8.660	9.150	8.550	9.130	9.036	821,207
2023-03-24	9.030	9.120	8.830	8.980	8.888	793,884
2023-03-23	8.590	8.970	8.460	8.850	8.759	1,134,387
2023-03-22	7.900	8.630	7.860	8.560	8.472	1,814,053

← NewerPage 15 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.