First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.580	9.710	9.130	9.230	9.114	729,366
2022-06-29	10.040	10.100	9.540	9.720	9.598	640,313
2022-06-28	10.440	10.500	9.820	9.950	9.825	654,518
2022-06-27	10.460	10.560	10.250	10.420	10.290	462,522
2022-06-24	9.830	10.410	9.790	10.330	10.201	472,693
2022-06-23	10.100	10.230	9.645	9.820	9.697	695,464
2022-06-22	10.340	10.570	10.110	10.120	9.993	664,557
2022-06-21	10.300	10.790	10.200	10.450	10.319	420,177
2022-06-20	10.260	10.360	10.190	10.280	10.151	162,376
2022-06-17	10.300	10.390	10.070	10.290	10.161	647,066
2022-06-16	10.060	10.510	9.920	10.350	10.220	641,898
2022-06-15	10.260	10.550	9.960	10.270	10.141	875,840
2022-06-14	10.320	10.350	9.815	9.970	9.845	552,833
2022-06-13	10.760	10.910	10.210	10.230	10.102	1,389,639
2022-06-10	10.410	11.420	10.300	11.350	11.208	865,193
2022-06-09	10.990	10.990	10.590	10.610	10.477	469,605
2022-06-08	10.900	11.130	10.730	11.030	10.892	524,811
2022-06-07	10.940	11.080	10.740	10.970	10.833	545,819
2022-06-06	11.450	11.640	10.910	11.010	10.872	500,100
2022-06-03	11.250	11.390	11.020	11.140	11.000	612,257
2022-06-02	10.600	11.520	10.600	11.420	11.277	778,514
2022-06-01	10.260	10.660	10.210	10.410	10.280	535,771
2022-05-31	10.540	10.760	9.990	10.080	9.954	1,074,021
2022-05-30	10.740	10.740	10.530	10.590	10.457	106,620
2022-05-27	10.800	10.900	10.570	10.680	10.546	427,582
2022-05-26	10.370	10.640	10.360	10.620	10.487	444,192
2022-05-25	10.340	10.515	10.240	10.450	10.319	1,298,615
2022-05-24	10.680	10.770	10.260	10.540	10.408	697,486
2022-05-20	10.760	10.880	10.420	10.660	10.519	741,944
2022-05-19	10.390	10.950	10.270	10.680	10.538	902,974
2022-05-18	10.560	10.570	10.090	10.120	9.986	721,230
2022-05-17	10.660	10.820	10.460	10.620	10.479	817,886
2022-05-16	10.680	10.720	10.360	10.440	10.301	632,841
2022-05-13	9.660	10.700	9.660	10.550	10.410	1,181,604
2022-05-12	10.510	10.520	9.460	9.670	9.542	1,913,556
2022-05-11	11.100	11.420	10.620	10.700	10.558	1,119,432
2022-05-10	11.400	11.450	10.650	10.860	10.716	1,138,675
2022-05-09	11.890	11.900	11.070	11.070	10.923	957,188
2022-05-06	12.590	12.720	12.170	12.200	12.038	733,299
2022-05-05	13.710	13.730	12.510	12.660	12.492	817,082
2022-05-04	13.330	13.600	12.960	13.550	13.370	547,534
2022-05-03	13.070	13.470	13.040	13.350	13.173	617,683
2022-05-02	12.920	13.100	12.650	13.080	12.906	789,582
2022-04-29	13.680	13.760	13.190	13.270	13.094	1,297,127
2022-04-28	13.340	13.710	13.160	13.620	13.439	845,729
2022-04-27	13.730	13.845	13.310	13.310	13.133	749,678
2022-04-26	14.290	14.410	13.590	13.610	13.429	626,981
2022-04-25	14.270	14.510	13.830	14.150	13.962	923,932
2022-04-22	15.210	15.580	14.760	14.860	14.663	755,041
2022-04-21	16.030	16.130	15.230	15.420	15.215	882,557
2022-04-20	16.100	16.350	15.880	16.300	16.084	659,221
2022-04-19	17.290	17.290	16.280	16.350	16.133	1,030,625
2022-04-18	18.260	18.410	17.520	17.550	17.317	833,274
2022-04-14	17.880	18.060	17.640	17.940	17.702	650,108
2022-04-13	17.540	17.990	17.500	17.910	17.672	887,180
2022-04-12	17.250	17.650	16.940	17.300	17.070	1,032,230
2022-04-11	17.310	17.460	16.760	17.050	16.824	673,636
2022-04-08	16.640	17.050	16.590	16.930	16.705	568,142
2022-04-07	16.340	16.740	16.280	16.590	16.370	581,167
2022-04-06	16.210	16.540	16.050	16.330	16.113	500,162

← NewerPage 19 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.