First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	8.720	8.775	7.590	7.900	7.819	3,246,113
2023-03-20	10.110	10.260	9.910	10.180	10.075	828,072
2023-03-17	9.680	10.190	9.560	10.040	9.937	1,632,606
2023-03-16	9.500	9.650	9.290	9.510	9.412	1,035,030
2023-03-15	9.890	9.950	9.350	9.510	9.412	982,457
2023-03-14	9.320	9.590	9.060	9.540	9.442	942,461
2023-03-13	8.930	9.470	8.930	9.310	9.214	1,683,603
2023-03-10	8.490	8.740	8.415	8.430	8.343	1,012,944
2023-03-09	8.280	8.380	8.210	8.310	8.225	817,092
2023-03-08	8.490	8.540	8.085	8.200	8.109	909,834
2023-03-07	8.650	8.660	8.350	8.460	8.366	786,753
2023-03-06	8.850	8.960	8.690	8.760	8.662	674,844
2023-03-03	8.670	8.900	8.600	8.880	8.781	573,538
2023-03-02	8.450	8.580	8.405	8.540	8.445	492,810
2023-03-01	8.370	8.590	8.355	8.570	8.475	772,973
2023-02-28	8.200	8.370	8.110	8.330	8.237	854,796
2023-02-27	8.200	8.310	8.070	8.240	8.148	1,219,524
2023-02-24	8.980	8.980	8.040	8.110	8.020	2,928,532
2023-02-23	9.410	9.460	9.135	9.210	9.107	700,983
2023-02-22	9.380	9.450	9.300	9.420	9.315	874,903
2023-02-21	9.600	9.700	9.395	9.420	9.315	447,387
2023-02-17	9.540	9.660	9.410	9.620	9.513	715,195
2023-02-16	9.410	9.750	9.390	9.640	9.533	808,395
2023-02-15	9.530	9.550	9.340	9.520	9.414	720,244
2023-02-14	9.570	9.810	9.540	9.690	9.582	689,197
2023-02-13	9.680	9.780	9.590	9.670	9.562	450,985
2023-02-10	9.920	9.940	9.690	9.760	9.651	529,051
2023-02-09	10.230	10.280	9.870	9.950	9.839	649,614
2023-02-08	10.340	10.370	10.110	10.170	10.057	603,898
2023-02-07	10.270	10.420	10.110	10.210	10.096	781,010
2023-02-06	10.280	10.390	10.190	10.290	10.175	628,572
2023-02-03	10.420	10.615	10.250	10.290	10.175	1,009,538
2023-02-02	10.940	11.160	10.540	10.730	10.611	1,226,022
2023-02-01	10.460	10.870	10.330	10.810	10.690	904,267
2023-01-31	10.500	10.670	10.440	10.510	10.393	768,232
2023-01-30	10.500	10.790	10.480	10.570	10.452	666,299
2023-01-27	10.760	10.830	10.570	10.590	10.472	723,054
2023-01-26	11.150	11.200	10.850	10.920	10.798	996,660
2023-01-25	10.550	11.190	10.530	11.190	11.065	858,343
2023-01-24	10.520	10.810	10.400	10.760	10.640	763,555
2023-01-23	10.590	10.720	10.300	10.600	10.482	1,134,752
2023-01-20	10.880	10.890	10.510	10.780	10.660	920,668
2023-01-19	11.180	11.250	10.880	11.000	10.878	1,362,764
2023-01-18	11.610	11.750	11.290	11.310	11.184	1,034,654
2023-01-17	11.700	11.700	11.300	11.440	11.313	762,137
2023-01-16	11.750	11.900	11.720	11.740	11.609	276,981
2023-01-13	11.840	12.060	11.730	11.750	11.619	933,303
2023-01-12	12.060	12.130	11.610	11.850	11.718	727,838
2023-01-11	12.070	12.100	11.725	11.750	11.619	625,359
2023-01-10	11.690	12.010	11.510	12.010	11.876	706,624
2023-01-09	12.140	12.150	11.670	11.680	11.550	777,190
2023-01-06	11.950	12.130	11.560	12.040	11.906	840,744
2023-01-05	11.700	11.780	11.460	11.770	11.639	1,035,727
2023-01-04	11.700	12.015	11.540	11.980	11.847	1,313,418
2023-01-03	11.680	12.090	11.410	11.530	11.402	1,012,261
2022-12-30	11.400	11.470	11.150	11.280	11.154	524,738
2022-12-29	11.750	11.800	11.410	11.430	11.303	992,878
2022-12-28	11.830	11.830	11.510	11.590	11.461	455,412
2022-12-23	11.900	11.930	11.510	11.820	11.688	676,110
2022-12-22	11.660	11.920	11.385	11.900	11.768	903,190

← NewerPage 16 of 21 · 1,255 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.