First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.200	24.990	24.160	24.330	24.311	1,596,543
2026-07-21	23.080	23.820	22.850	23.790	23.771	1,215,343
2026-07-20	22.210	22.550	21.930	22.310	22.292	1,335,034
2026-07-17	21.680	22.530	21.510	22.170	22.152	955,848
2026-07-16	22.800	23.030	22.030	22.290	22.272	1,103,051
2026-07-15	23.890	24.130	22.810	23.660	23.641	1,022,320
2026-07-14	24.190	24.570	23.610	23.800	23.781	935,985
2026-07-13	23.550	23.610	22.920	23.210	23.191	1,385,212
2026-07-10	24.250	24.470	23.830	24.030	24.011	1,516,908
2026-07-09	23.160	24.700	22.910	24.350	24.331	2,271,616
2026-07-08	22.670	23.040	21.400	22.370	22.352	1,549,652
2026-07-07	24.210	24.460	22.930	23.330	23.311	1,368,217
2026-07-06	25.570	25.660	24.350	24.600	24.580	1,533,364
2026-07-03	25.880	25.990	25.580	25.740	25.719	747,483
2026-07-02	25.000	25.880	24.570	25.260	25.240	1,720,108
2026-06-30	23.950	24.500	23.590	24.080	24.061	1,362,781
2026-06-29	23.700	23.990	23.150	23.920	23.901	2,704,010
2026-06-26	23.700	24.620	23.560	24.000	23.981	1,129,433
2026-06-25	23.590	24.130	22.840	23.420	23.401	1,135,573
2026-06-24	22.450	23.390	22.340	22.820	22.802	2,007,325
2026-06-23	23.900	24.240	23.300	23.460	23.441	1,120,436
2026-06-22	25.250	25.840	24.840	25.100	25.080	1,047,434
2026-06-19	24.940	25.310	24.710	25.260	25.240	665,265
2026-06-18	26.150	26.960	25.230	25.480	25.460	970,218
2026-06-17	27.110	28.025	26.150	26.180	26.159	1,408,185
2026-06-16	26.740	27.420	26.270	27.230	27.208	1,408,718
2026-06-15	26.560	27.300	26.000	26.410	26.389	1,155,980
2026-06-12	24.010	24.940	23.530	24.670	24.650	1,554,720
2026-06-11	22.100	23.640	21.880	23.570	23.551	1,388,130
2026-06-10	22.130	22.900	21.840	21.890	21.872	1,705,269
2026-06-09	24.140	24.280	21.890	23.000	22.982	1,938,670
2026-06-08	24.020	24.490	23.550	23.900	23.881	1,667,710
2026-06-05	26.490	26.500	23.480	23.700	23.681	2,262,618
2026-06-04	27.900	28.210	27.270	27.430	27.408	1,040,383
2026-06-03	28.340	28.435	27.370	27.460	27.438	804,025
2026-06-02	29.110	29.390	28.150	29.010	28.987	837,331
2026-06-01	28.390	29.130	27.420	28.810	28.787	1,142,340
2026-05-29	28.490	29.120	27.880	29.120	29.097	4,236,834
2026-05-28	26.800	28.810	26.590	28.430	28.407	1,100,288
2026-05-27	27.190	27.820	26.990	27.230	27.208	1,760,736
2026-05-26	27.370	28.040	27.100	28.030	28.008	2,246,953
2026-05-25	27.720	28.060	27.460	28.000	27.978	368,976
2026-05-22	27.130	27.330	26.370	26.850	26.829	817,417
2026-05-21	26.850	28.060	26.530	27.410	27.388	1,157,797
2026-05-20	26.680	27.560	25.950	27.330	27.308	1,801,705
2026-05-19	27.000	27.000	25.650	25.870	25.826	1,628,593
2026-05-15	29.290	29.480	27.520	28.070	28.023	1,962,901
2026-05-14	32.750	32.750	31.050	31.130	31.077	2,272,757
2026-05-13	32.700	33.510	31.650	32.900	32.844	1,913,028
2026-05-12	31.140	33.560	30.570	33.200	33.144	2,359,690
2026-05-11	30.790	32.360	30.790	32.290	32.235	1,810,860
2026-05-08	30.000	30.530	28.800	29.900	29.850	1,406,006
2026-05-07	30.120	31.420	29.060	29.160	29.111	1,663,286
2026-05-06	27.800	29.200	27.680	28.870	28.821	1,560,600
2026-05-05	26.780	26.950	25.960	26.050	26.006	640,030
2026-05-04	26.350	27.100	26.200	26.430	26.385	1,126,191
2026-05-01	26.550	27.510	26.400	26.970	26.924	1,044,549
2026-04-30	27.060	27.340	26.200	26.760	26.715	3,295,836
2026-04-29	26.410	26.460	25.710	25.960	25.916	1,866,776
2026-04-28	27.260	27.450	26.380	26.660	26.615	1,849,795

← NewerPage 2 of 5 · 251 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.