First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	11.930	12.130	11.830	11.840	11.708	679,175
2022-12-20	11.630	12.050	11.540	11.830	11.698	986,178
2022-12-19	11.750	11.780	11.215	11.250	11.125	687,687
2022-12-16	11.420	11.815	11.390	11.750	11.619	1,224,467
2022-12-15	11.830	11.840	11.550	11.590	11.461	906,433
2022-12-14	12.230	12.310	11.970	12.170	12.035	1,062,143
2022-12-13	12.620	12.760	11.990	12.220	12.084	930,457
2022-12-12	12.110	12.140	11.820	12.050	11.916	626,826
2022-12-09	12.500	12.800	12.160	12.160	12.025	873,000
2022-12-08	12.850	12.910	12.350	12.390	12.252	813,097
2022-12-07	12.300	12.785	12.300	12.650	12.509	1,061,350
2022-12-06	12.430	12.440	12.090	12.120	11.985	650,189
2022-12-05	12.670	12.710	12.230	12.240	12.104	953,920
2022-12-02	12.400	13.010	12.300	12.850	12.707	791,868
2022-12-01	12.810	12.920	12.310	12.760	12.618	948,104
2022-11-30	12.520	12.730	12.080	12.490	12.351	1,607,556
2022-11-29	12.150	12.460	12.110	12.290	12.153	613,460
2022-11-28	12.630	12.630	11.760	11.780	11.649	698,399
2022-11-25	12.780	12.860	12.600	12.650	12.509	288,810
2022-11-24	12.940	13.000	12.830	12.880	12.737	198,730
2022-11-23	12.640	12.890	12.410	12.840	12.697	689,679
2022-11-22	12.400	12.790	12.340	12.650	12.509	590,137
2022-11-21	12.060	12.290	11.880	12.250	12.114	430,469
2022-11-18	12.060	12.230	11.950	12.150	12.007	568,549
2022-11-17	11.870	12.165	11.660	12.070	11.928	564,168
2022-11-16	12.210	12.360	12.050	12.210	12.066	560,460
2022-11-15	12.990	13.040	12.120	12.210	12.066	1,009,482
2022-11-14	12.480	13.030	12.460	12.900	12.748	926,378
2022-11-11	12.770	12.770	12.280	12.550	12.402	1,015,365
2022-11-10	12.900	13.010	12.460	12.770	12.620	840,167
2022-11-09	12.410	12.900	12.020	12.110	11.967	789,181
2022-11-08	12.220	12.900	12.060	12.650	12.501	876,364
2022-11-07	12.200	12.560	11.990	12.160	12.017	882,018
2022-11-04	11.690	12.110	11.540	12.070	11.928	1,323,847
2022-11-03	10.940	11.270	10.800	11.090	10.959	702,164
2022-11-02	11.910	11.910	11.000	11.030	10.900	945,661
2022-11-01	11.950	12.360	11.730	11.830	11.691	475,490
2022-10-31	11.200	11.570	11.150	11.460	11.325	976,809
2022-10-28	11.330	11.450	11.070	11.410	11.276	462,075
2022-10-27	11.750	11.890	11.420	11.510	11.374	555,714
2022-10-26	11.510	12.045	11.510	11.800	11.661	867,246
2022-10-25	11.370	11.600	11.280	11.390	11.256	764,856
2022-10-24	11.450	11.500	11.150	11.420	11.285	577,769
2022-10-21	10.780	11.545	10.760	11.520	11.384	1,087,694
2022-10-20	10.270	11.010	10.180	10.810	10.683	754,949
2022-10-19	10.650	10.650	10.200	10.250	10.129	602,765
2022-10-18	10.920	11.020	10.550	10.850	10.722	569,044
2022-10-17	10.860	11.250	10.620	10.720	10.594	634,093
2022-10-14	11.120	11.200	10.510	10.570	10.445	739,245
2022-10-13	11.200	11.300	10.650	11.270	11.137	874,834
2022-10-12	11.280	11.690	11.090	11.670	11.532	523,998
2022-10-11	11.210	11.640	11.110	11.270	11.137	664,245
2022-10-07	12.010	12.060	11.290	11.320	11.187	722,720
2022-10-06	11.850	12.400	11.770	12.370	12.224	735,141
2022-10-05	11.440	11.860	11.250	11.830	11.691	765,132
2022-10-04	11.730	12.100	11.550	11.790	11.651	1,056,055
2022-10-03	10.960	11.540	10.880	11.410	11.276	1,139,925
2022-09-30	9.920	10.685	9.850	10.560	10.436	633,282
2022-09-29	9.710	9.960	9.560	9.960	9.843	603,142
2022-09-28	9.200	9.910	9.200	9.900	9.783	761,259

← NewerPage 17 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.