First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.920	17.330	16.130	16.180	15.965	633,262
2022-04-04	17.030	17.110	16.680	16.930	16.705	563,923
2022-04-01	16.270	17.010	16.270	17.000	16.774	452,676
2022-03-31	16.730	17.010	16.410	16.430	16.212	528,956
2022-03-30	16.700	17.130	16.530	16.660	16.439	518,177
2022-03-29	15.960	16.740	15.700	16.710	16.488	905,678
2022-03-28	17.020	17.190	16.640	16.720	16.498	458,624
2022-03-25	17.280	17.300	16.980	17.260	17.031	602,196
2022-03-24	17.690	18.120	17.410	17.450	17.218	748,042
2022-03-23	17.560	17.710	17.150	17.480	17.248	483,017
2022-03-22	17.640	17.640	17.070	17.320	17.090	602,708
2022-03-21	17.500	18.080	17.470	17.650	17.416	805,726
2022-03-18	17.520	17.760	17.150	17.390	17.159	866,524
2022-03-17	17.390	18.320	17.330	17.610	17.366	1,445,657
2022-03-16	16.700	17.180	16.510	17.100	16.863	1,075,692
2022-03-15	15.900	17.410	15.750	16.980	16.745	1,215,522
2022-03-14	16.640	16.900	16.220	16.470	16.242	953,305
2022-03-11	16.710	17.250	16.590	17.060	16.824	1,210,404
2022-03-10	16.540	17.735	16.540	17.490	17.248	1,796,539
2022-03-09	16.080	16.560	15.800	16.350	16.124	1,218,265
2022-03-08	16.540	18.070	16.470	16.910	16.676	2,063,702
2022-03-07	15.600	16.390	15.330	16.050	15.828	1,056,510
2022-03-04	15.180	15.760	15.160	15.550	15.335	886,167
2022-03-03	15.240	15.350	14.760	15.030	14.822	659,451
2022-03-02	15.180	15.280	14.840	15.190	14.980	888,615
2022-03-01	14.380	15.560	14.360	15.530	15.315	994,682
2022-02-28	14.670	14.670	14.030	14.270	14.073	707,733
2022-02-25	14.230	14.430	13.840	14.380	14.181	933,149
2022-02-24	15.790	15.790	14.180	14.550	14.349	1,564,931
2022-02-23	14.570	15.180	14.500	14.810	14.605	890,602
2022-02-22	14.950	15.120	14.440	14.580	14.378	623,571
2022-02-18	15.460	15.470	14.740	14.850	14.645	668,237
2022-02-17	15.340	15.570	15.060	15.350	15.138	1,222,235
2022-02-16	14.660	15.090	14.590	15.040	14.832	956,193
2022-02-15	13.950	14.650	13.780	14.610	14.408	604,673
2022-02-14	14.440	14.660	14.270	14.410	14.211	918,453
2022-02-11	13.440	14.400	13.400	14.260	14.063	1,005,923
2022-02-10	13.560	14.070	13.340	13.420	13.234	705,974
2022-02-09	13.640	13.870	13.510	13.650	13.461	382,221
2022-02-08	13.320	13.740	13.250	13.690	13.501	569,058
2022-02-07	12.770	13.450	12.750	13.360	13.175	618,684
2022-02-04	12.440	12.850	12.390	12.630	12.455	502,803
2022-02-03	12.540	12.730	12.235	12.510	12.337	599,065
2022-02-02	13.140	13.230	12.765	12.800	12.623	1,002,484
2022-02-01	13.070	13.400	12.920	13.120	12.938	1,316,580
2022-01-31	12.310	12.930	12.220	12.910	12.731	713,188
2022-01-28	12.070	12.190	11.870	12.170	12.002	789,321
2022-01-27	12.620	12.770	12.160	12.170	12.002	878,691
2022-01-26	13.120	13.540	12.810	12.920	12.741	874,743
2022-01-25	12.910	13.330	12.840	13.270	13.086	862,309
2022-01-24	13.530	13.570	12.470	13.160	12.978	1,462,463
2022-01-21	14.620	14.700	13.780	13.870	13.678	887,060
2022-01-20	15.000	15.120	14.540	14.610	14.408	1,137,737
2022-01-19	13.600	14.990	13.430	14.850	14.645	1,449,018
2022-01-18	13.460	13.720	13.080	13.210	13.027	661,711
2022-01-17	13.400	13.410	13.280	13.370	13.185	84,871
2022-01-14	13.590	13.600	13.210	13.430	13.244	461,846
2022-01-13	13.870	14.030	13.650	13.670	13.481	322,607
2022-01-12	13.770	13.980	13.590	13.940	13.747	434,355
2022-01-11	13.160	13.650	13.080	13.630	13.441	450,570

← NewerPage 20 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.