First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.790	28.000	27.050	27.990	27.943	1,328,885
2026-04-24	27.940	28.280	27.390	28.070	28.023	1,034,503
2026-04-23	28.110	28.240	26.660	27.730	27.683	1,013,067
2026-04-22	28.280	28.850	27.690	28.540	28.492	1,046,475
2026-04-21	29.000	29.150	27.400	27.460	27.414	2,040,283
2026-04-20	29.040	29.510	28.550	29.440	29.390	2,820,558
2026-04-17	29.850	31.200	29.360	29.480	29.430	2,413,364
2026-04-16	29.200	29.555	28.695	28.860	28.811	1,527,458
2026-04-15	29.270	29.790	28.650	29.090	29.041	1,341,286
2026-04-14	29.110	29.890	28.915	29.650	29.600	1,328,106
2026-04-13	28.050	28.770	27.850	28.700	28.652	1,707,932
2026-04-10	28.870	29.060	28.250	28.490	28.442	1,384,155
2026-04-09	29.300	29.570	27.730	28.530	28.482	1,574,360
2026-04-08	32.010	32.200	28.460	28.910	28.861	1,982,227
2026-04-07	29.630	29.980	28.590	29.590	29.540	1,407,302
2026-04-06	30.130	30.600	29.530	29.790	29.740	862,474
2026-04-02	28.380	31.000	28.380	30.430	30.379	1,770,970
2026-04-01	30.340	31.730	29.890	30.770	30.718	1,675,241
2026-03-31	28.340	30.160	28.300	29.820	29.770	1,629,612
2026-03-30	29.370	29.490	26.850	27.350	27.304	1,761,242
2026-03-27	26.570	28.930	26.520	28.690	28.642	2,297,552
2026-03-26	27.570	28.600	26.710	26.760	26.715	1,480,717
2026-03-25	29.330	29.400	28.160	28.770	28.721	1,820,296
2026-03-24	26.310	27.960	26.210	27.640	27.593	1,726,142
2026-03-23	25.000	26.870	24.950	26.320	26.276	1,942,749
2026-03-20	25.920	26.090	24.530	25.060	25.018	8,708,491
2026-03-19	25.100	26.200	24.630	26.010	25.966	2,576,286
2026-03-18	28.760	28.895	27.500	27.880	27.833	1,950,120
2026-03-17	30.470	31.060	29.350	29.730	29.680	1,563,419
2026-03-16	30.580	31.650	29.350	30.390	30.339	2,014,793
2026-03-13	33.480	33.480	30.810	30.960	30.908	2,038,614
2026-03-12	34.930	34.930	33.330	33.610	33.553	1,451,436
2026-03-11	35.530	35.700	33.875	34.910	34.851	1,658,591
2026-03-10	36.640	37.440	36.070	36.270	36.209	1,153,445
2026-03-09	33.980	35.520	32.500	35.470	35.410	2,257,366
2026-03-06	34.970	35.840	34.240	35.070	35.011	1,190,699
2026-03-05	38.220	38.220	34.930	35.900	35.839	1,641,865
2026-03-04	39.880	40.250	38.750	39.060	38.994	1,585,937
2026-03-03	39.280	39.710	37.045	38.750	38.685	2,108,794
2026-03-02	43.610	43.610	41.060	43.190	43.117	1,722,091
2026-02-27	42.900	43.690	42.090	43.640	43.566	2,621,688
2026-02-26	39.610	42.670	39.140	42.590	42.507	2,615,018
2026-02-25	41.060	41.280	39.940	40.210	40.132	1,671,656
2026-02-24	37.730	41.050	37.730	40.440	40.361	2,793,773
2026-02-23	38.170	40.300	38.020	39.200	39.124	2,436,104
2026-02-20	34.360	37.730	33.850	37.700	37.627	2,564,477
2026-02-19	31.390	34.110	31.080	33.960	33.894	3,681,593
2026-02-18	30.480	31.110	29.880	30.980	30.920	1,599,047
2026-02-17	29.940	30.000	28.120	29.370	29.313	1,400,815
2026-02-13	30.000	31.430	29.750	31.280	31.219	1,645,527
2026-02-12	31.910	32.320	29.290	29.390	29.333	1,792,179
2026-02-11	33.670	33.730	31.445	32.340	32.277	1,711,600
2026-02-10	31.890	32.860	31.710	32.260	32.197	1,350,074
2026-02-09	30.440	32.580	30.200	32.260	32.197	1,681,368
2026-02-06	28.200	30.340	28.160	30.060	30.001	1,439,390
2026-02-05	28.430	29.610	27.440	27.780	27.726	2,321,398
2026-02-04	31.000	31.240	28.760	30.610	30.550	1,827,561
2026-02-03	30.300	30.390	28.850	30.080	30.021	2,596,972
2026-02-02	27.840	29.020	27.200	27.890	27.836	2,731,873
2026-01-30	30.420	31.730	28.020	28.350	28.295	4,869,352

← NewerPage 3 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.