First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.240	9.370	9.030	9.030	8.924	683,134
2022-09-26	9.170	9.320	8.870	8.990	8.884	959,723
2022-09-23	9.500	9.600	9.010	9.150	9.042	931,898
2022-09-22	10.360	10.520	9.860	9.880	9.764	701,605
2022-09-21	10.250	10.550	10.000	10.260	10.139	906,401
2022-09-20	10.300	10.320	9.975	10.090	9.971	734,453
2022-09-19	10.010	10.480	9.960	10.460	10.337	609,722
2022-09-16	9.990	10.450	9.860	10.170	10.050	1,289,617
2022-09-15	10.340	10.590	10.030	10.190	10.070	677,806
2022-09-14	10.580	10.670	10.405	10.450	10.327	610,575
2022-09-13	10.590	10.800	10.390	10.450	10.327	717,990
2022-09-12	10.910	11.280	10.830	11.020	10.890	808,634
2022-09-09	10.390	10.490	10.170	10.490	10.366	453,936
2022-09-08	9.920	10.220	9.870	10.210	10.090	454,983
2022-09-07	9.430	10.030	9.300	10.030	9.912	623,122
2022-09-06	9.700	9.900	9.400	9.420	9.309	582,438
2022-09-02	9.460	9.760	9.290	9.620	9.507	597,538
2022-09-01	9.390	9.420	9.150	9.180	9.072	500,249
2022-08-31	9.500	9.780	9.450	9.590	9.477	644,602
2022-08-30	9.800	9.850	9.520	9.580	9.467	408,374
2022-08-29	9.750	10.110	9.680	9.810	9.694	484,317
2022-08-26	10.360	10.450	9.800	9.930	9.813	672,968
2022-08-25	10.470	10.560	10.260	10.340	10.218	354,934
2022-08-24	9.940	10.370	9.840	10.360	10.238	433,858
2022-08-23	9.600	10.170	9.600	9.980	9.862	678,184
2022-08-22	9.510	9.650	9.390	9.580	9.467	519,942
2022-08-19	9.850	9.900	9.650	9.690	9.576	470,141
2022-08-18	10.010	10.190	9.970	10.040	9.922	395,824
2022-08-17	10.330	10.330	9.860	9.910	9.793	521,006
2022-08-16	10.360	10.495	10.270	10.420	10.297	347,293
2022-08-15	10.400	10.530	10.150	10.510	10.386	421,474
2022-08-12	10.540	10.820	10.460	10.690	10.556	486,534
2022-08-11	10.790	10.920	10.380	10.400	10.270	715,374
2022-08-10	10.880	10.990	10.620	10.830	10.694	585,385
2022-08-09	10.900	10.910	10.420	10.700	10.566	387,763
2022-08-08	10.610	10.940	10.610	10.830	10.694	675,892
2022-08-05	10.030	10.400	9.740	10.380	10.250	910,375
2022-08-04	9.670	10.610	9.540	10.380	10.250	1,077,931
2022-08-03	9.780	9.780	9.340	9.480	9.361	762,094
2022-08-02	9.900	10.130	9.740	9.750	9.628	718,541
2022-07-29	9.700	9.890	9.380	9.810	9.687	1,103,767
2022-07-28	9.550	9.690	9.200	9.590	9.470	1,060,203
2022-07-27	8.620	9.160	8.580	9.130	9.016	642,837
2022-07-26	8.420	8.670	8.380	8.610	8.502	442,406
2022-07-25	8.550	8.570	8.120	8.400	8.295	703,238
2022-07-22	8.780	9.270	8.570	8.590	8.482	859,885
2022-07-21	9.070	9.080	8.595	8.690	8.581	1,264,500
2022-07-20	9.280	9.510	9.040	9.040	8.927	488,415
2022-07-19	9.200	9.390	9.110	9.210	9.095	489,366
2022-07-18	9.120	9.380	9.120	9.150	9.035	354,397
2022-07-15	9.120	9.220	8.670	8.980	8.868	550,537
2022-07-14	8.820	9.040	8.525	9.030	8.917	756,694
2022-07-13	8.750	9.490	8.750	9.290	9.174	577,193
2022-07-12	8.940	9.110	8.660	8.860	8.749	878,328
2022-07-11	9.020	9.260	8.960	8.970	8.858	443,340
2022-07-08	9.360	9.440	8.980	9.160	9.045	480,360
2022-07-07	9.040	9.520	9.000	9.300	9.184	569,535
2022-07-06	8.980	9.040	8.610	8.940	8.828	671,274
2022-07-05	9.220	9.310	8.550	8.930	8.818	1,244,421
2022-07-04	9.360	9.450	9.260	9.390	9.272	281,602

← NewerPage 18 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.