First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.380	36.800	32.270	33.930	33.864	3,536,684
2026-01-28	35.300	35.900	34.000	35.550	35.481	2,640,443
2026-01-27	35.320	35.920	33.250	34.920	34.852	3,314,132
2026-01-26	36.980	38.200	35.020	35.250	35.181	4,730,419
2026-01-23	33.760	34.900	33.360	34.820	34.752	2,457,731
2026-01-22	30.660	33.580	28.930	33.360	33.295	2,500,269
2026-01-21	31.170	31.530	30.070	30.710	30.650	3,647,697
2026-01-20	31.660	31.730	30.110	31.060	31.000	2,287,128
2026-01-19	30.600	31.060	30.200	30.870	30.810	1,065,242
2026-01-16	27.900	29.950	26.915	29.900	29.842	2,567,566
2026-01-15	26.730	28.480	26.470	28.270	28.215	1,890,583
2026-01-14	28.350	28.600	26.860	27.540	27.486	2,433,534
2026-01-13	28.520	29.300	27.380	27.580	27.526	2,101,421
2026-01-12	27.830	28.610	27.350	28.040	27.985	2,289,679
2026-01-09	25.230	26.370	24.920	26.310	26.259	2,068,070
2026-01-08	23.720	24.930	23.630	24.800	24.752	1,891,747
2026-01-07	24.350	24.975	23.140	24.850	24.802	3,303,170
2026-01-06	23.660	25.850	23.380	25.830	25.780	2,900,268
2026-01-05	22.860	24.890	22.810	23.470	23.424	3,345,299
2026-01-02	23.340	23.700	21.360	22.060	22.017	2,837,737
2025-12-31	22.660	23.560	22.560	22.900	22.855	1,949,996
2025-12-30	23.530	23.755	23.000	23.200	23.155	2,126,735
2025-12-29	22.790	23.450	22.180	22.890	22.845	2,693,499
2025-12-24	23.720	23.720	22.950	23.530	23.484	987,944
2025-12-23	24.450	24.480	23.030	23.780	23.734	2,170,812
2025-12-22	23.890	24.610	23.750	24.090	24.043	2,201,058
2025-12-19	22.310	23.510	22.310	23.090	23.045	4,246,972
2025-12-18	22.300	23.060	22.100	22.250	22.207	2,868,470
2025-12-17	23.240	23.410	22.330	22.570	22.526	2,456,276
2025-12-16	21.880	22.730	21.730	22.540	22.496	1,998,815
2025-12-15	22.720	22.800	21.630	22.090	22.047	1,721,011
2025-12-12	23.860	23.860	21.640	21.920	21.877	2,647,846
2025-12-11	22.010	23.670	21.900	23.150	23.105	3,174,348
2025-12-10	21.130	21.950	20.590	21.650	21.608	2,160,465
2025-12-09	20.020	21.520	19.940	21.340	21.298	2,058,263
2025-12-08	20.850	20.850	19.850	19.910	19.871	1,448,207
2025-12-05	21.500	21.910	20.720	20.830	20.789	1,817,551
2025-12-04	21.420	21.470	20.750	20.980	20.939	1,877,046
2025-12-03	22.160	22.710	21.830	21.910	21.867	2,621,651
2025-12-02	21.600	22.240	20.820	22.190	22.147	2,759,094
2025-12-01	21.600	22.330	21.430	21.730	21.688	3,467,663
2025-11-28	19.530	21.350	19.380	21.100	21.059	2,441,826
2025-11-27	18.850	19.010	18.650	18.950	18.913	395,601
2025-11-26	17.730	19.180	17.520	18.970	18.933	2,155,166
2025-11-25	16.960	17.850	16.950	17.480	17.446	1,740,667
2025-11-24	15.850	17.060	15.770	17.040	17.007	1,922,894
2025-11-21	15.450	15.820	15.150	15.650	15.620	2,202,707
2025-11-20	16.700	16.975	15.470	15.550	15.520	2,753,401
2025-11-19	16.810	17.350	16.340	16.660	16.628	1,839,997
2025-11-18	16.340	16.580	15.960	16.350	16.318	1,241,149
2025-11-17	16.710	16.930	15.960	16.230	16.198	1,407,496
2025-11-14	16.040	17.160	15.880	16.860	16.827	1,878,346
2025-11-13	17.700	17.750	16.780	17.140	17.100	1,715,704
2025-11-12	16.990	17.920	16.760	17.610	17.569	1,750,430
2025-11-11	16.880	16.880	16.260	16.740	16.701	1,132,825
2025-11-10	16.880	17.000	16.385	16.650	16.611	2,008,768
2025-11-07	15.470	16.030	15.200	16.020	15.982	1,818,749
2025-11-06	15.130	16.030	15.130	15.400	15.364	1,472,291
2025-11-05	15.870	15.990	14.420	15.050	15.015	3,640,042
2025-11-04	16.790	17.005	16.180	16.280	16.242	2,590,663

← NewerPage 4 of 21 · 1,258 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.