First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.010	13.210	12.820	13.210	13.027	359,944
2022-01-07	13.100	13.310	12.855	13.060	12.879	487,316
2022-01-06	13.150	13.300	12.920	13.060	12.879	608,112
2022-01-05	14.060	14.440	13.520	13.570	13.382	557,761
2022-01-04	14.050	14.210	13.760	13.960	13.767	529,501
2021-12-31	14.230	14.260	13.900	14.070	13.875	386,294
2021-12-30	13.850	14.320	13.780	14.070	13.875	575,556
2021-12-29	14.380	14.410	13.730	13.780	13.589	1,072,071
2021-12-24	14.740	14.940	14.740	14.790	14.585	57,892
2021-12-23	14.610	14.870	14.390	14.780	14.576	505,880
2021-12-22	14.420	14.660	14.220	14.640	14.437	360,825
2021-12-21	14.260	14.520	14.140	14.430	14.230	500,296
2021-12-20	13.800	14.090	13.750	14.070	13.875	558,440
2021-12-17	13.940	14.240	13.810	13.970	13.777	981,056
2021-12-16	13.720	14.010	13.580	13.790	13.599	709,446
2021-12-15	13.210	13.400	12.740	13.310	13.126	860,779
2021-12-14	13.360	13.600	13.150	13.320	13.136	573,982
2021-12-13	13.740	13.940	13.520	13.660	13.471	556,378
2021-12-10	13.970	14.030	13.590	13.650	13.461	491,001
2021-12-09	14.150	14.270	13.790	13.850	13.658	535,683
2021-12-08	14.350	14.620	14.130	14.460	14.260	446,540
2021-12-07	14.170	14.550	14.160	14.390	14.191	496,777
2021-12-06	13.770	14.100	13.410	14.050	13.856	697,548
2021-12-03	14.080	14.130	13.600	13.920	13.727	710,576
2021-12-02	14.420	14.460	13.820	14.160	13.964	769,383
2021-12-01	15.290	15.470	14.280	14.310	14.112	750,240
2021-11-30	15.670	16.150	14.960	15.220	15.009	1,789,218
2021-11-29	15.110	15.740	14.690	15.650	15.433	1,002,042
2021-11-26	15.780	15.880	14.700	15.130	14.921	820,248
2021-11-25	15.840	15.890	15.710	15.790	15.572	104,333
2021-11-24	15.570	15.990	15.560	15.850	15.631	388,085
2021-11-23	15.650	15.900	15.360	15.690	15.473	676,726
2021-11-22	15.990	16.210	15.490	15.990	15.769	559,186
2021-11-19	16.680	17.000	16.290	16.290	16.065	371,413
2021-11-18	17.030	17.120	16.620	16.730	16.499	385,993
2021-11-17	17.150	17.540	17.050	17.120	16.883	413,488
2021-11-16	17.350	17.430	16.880	16.900	16.666	838,462
2021-11-15	17.340	17.450	17.070	17.240	16.996	1,273,480
2021-11-12	17.410	17.700	17.250	17.380	17.134	521,166
2021-11-11	18.000	18.010	17.450	17.500	17.252	564,959
2021-11-10	17.700	18.200	17.290	17.400	17.153	882,221
2021-11-09	17.250	17.280	16.540	17.160	16.917	538,977
2021-11-08	16.970	17.230	16.700	17.210	16.966	732,633
2021-11-05	15.840	16.710	15.800	16.690	16.453	900,363
2021-11-04	16.240	16.530	15.770	15.800	15.576	1,019,312
2021-11-03	15.410	15.840	15.320	15.780	15.556	519,251
2021-11-02	15.770	15.770	15.510	15.690	15.468	380,223
2021-11-01	15.750	16.080	15.610	15.980	15.753	433,513
2021-10-29	16.030	16.040	15.680	15.680	15.458	1,112,755
2021-10-28	16.440	16.540	16.150	16.260	16.029	542,830
2021-10-27	16.410	16.770	16.240	16.310	16.079	519,032
2021-10-26	16.370	16.510	16.170	16.450	16.217	795,187
2021-10-25	16.470	16.800	16.130	16.610	16.374	666,207
2021-10-22	16.430	17.010	16.140	16.220	15.990	868,543
2021-10-21	15.710	16.090	15.640	16.020	15.793	328,030
2021-10-20	15.600	16.060	15.450	15.810	15.586	554,194
2021-10-19	15.790	15.880	15.280	15.450	15.231	490,375
2021-10-18	15.190	15.280	14.990	15.020	14.807	368,282
2021-10-15	15.310	15.510	15.080	15.200	14.984	514,582
2021-10-14	15.550	15.660	15.220	15.570	15.349	593,604

← NewerPage 21 of 21 · 1,260 trading days

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.