First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	16.790	17.005	16.180	16.280	16.242	2,590,663
2025-11-03	18.000	18.090	17.290	17.590	17.549	1,621,608
2025-10-31	18.130	18.200	17.610	17.930	17.888	5,316,652
2025-10-30	17.550	18.355	17.530	18.230	18.187	1,770,756
2025-10-29	18.200	18.210	17.410	17.630	17.589	2,796,874
2025-10-28	17.070	17.880	17.070	17.790	17.748	1,908,392
2025-10-27	17.220	17.650	16.760	17.420	17.379	2,163,108
2025-10-24	17.810	18.280	17.810	18.000	17.958	2,423,887
2025-10-23	18.270	18.320	17.890	18.050	18.008	2,038,397
2025-10-22	17.300	18.080	17.170	17.700	17.658	2,377,121
2025-10-21	18.280	18.500	17.680	17.890	17.848	2,555,638
2025-10-20	20.220	20.300	19.660	20.150	20.103	1,965,339
2025-10-17	20.750	21.080	19.180	19.670	19.624	2,892,630
2025-10-16	21.100	22.020	20.850	21.540	21.489	3,915,454
2025-10-15	19.650	20.920	19.650	20.870	20.821	3,318,338
2025-10-14	18.610	20.110	18.610	19.390	19.344	2,977,630
2025-10-10	19.930	19.990	18.420	18.560	18.516	3,811,125
2025-10-09	20.340	20.550	18.900	19.280	19.235	3,831,345
2025-10-08	18.630	19.780	18.390	19.700	19.654	3,980,481
2025-10-07	17.870	18.030	17.460	17.700	17.658	2,842,899
2025-10-06	17.460	18.920	17.440	17.910	17.868	4,093,390
2025-10-03	17.110	17.490	16.775	16.920	16.880	2,389,043
2025-10-02	17.370	17.430	16.230	16.850	16.810	2,395,277
2025-10-01	17.250	18.090	16.950	17.110	17.070	2,904,554
2025-09-30	16.500	17.640	16.210	17.090	17.050	2,227,190
2025-09-29	17.530	17.620	17.145	17.270	17.229	3,075,478
2025-09-26	16.500	17.480	16.350	16.930	16.890	2,530,752
2025-09-25	15.910	16.290	15.870	16.270	16.232	2,187,949
2025-09-24	16.660	16.800	15.830	15.860	15.823	1,609,863
2025-09-23	16.990	17.500	16.250	16.340	16.302	3,049,019
2025-09-22	15.140	16.800	15.070	16.770	16.731	3,014,270
2025-09-19	13.910	14.680	13.810	14.680	14.645	4,081,961
2025-09-18	13.840	13.950	13.370	13.710	13.678	1,398,197
2025-09-17	13.840	14.450	13.710	13.840	13.807	2,089,233
2025-09-16	14.890	14.980	14.220	14.280	14.246	2,064,763
2025-09-15	14.600	14.960	14.400	14.870	14.835	2,350,434
2025-09-12	14.780	14.980	14.460	14.590	14.556	2,556,944
2025-09-11	12.940	14.380	12.910	14.370	14.336	3,551,702
2025-09-10	12.670	13.080	12.550	13.060	13.029	2,523,809
2025-09-09	13.100	13.100	12.600	12.680	12.650	1,698,141
2025-09-08	12.840	13.220	12.760	13.060	13.029	1,948,548
2025-09-05	12.850	13.120	12.520	12.690	12.660	2,312,846
2025-09-04	12.870	13.115	12.510	12.540	12.511	2,232,133
2025-09-03	13.390	13.550	12.820	13.080	13.049	2,706,570
2025-09-02	13.000	13.260	12.440	13.260	13.229	2,680,355
2025-08-29	12.300	12.790	12.280	12.570	12.540	1,463,741
2025-08-28	12.670	12.780	12.220	12.340	12.304	1,224,304
2025-08-27	12.400	12.530	12.080	12.520	12.483	896,531
2025-08-26	12.410	12.680	12.340	12.470	12.434	1,580,281
2025-08-25	12.440	12.560	12.220	12.360	12.324	1,054,982
2025-08-22	12.020	12.640	11.900	12.450	12.414	1,356,095
2025-08-21	11.850	12.270	11.830	12.110	12.075	847,064
2025-08-20	11.670	11.900	11.630	11.840	11.805	811,002
2025-08-19	12.100	12.340	11.570	11.600	11.566	1,298,165
2025-08-18	12.380	12.630	11.840	12.140	12.105	957,433
2025-08-15	12.290	12.590	11.900	12.250	12.214	1,365,228
2025-08-14	11.990	12.950	11.750	12.240	12.204	1,787,120
2025-08-13	12.440	12.470	12.110	12.300	12.264	1,251,064
2025-08-12	12.050	12.340	11.960	12.330	12.294	1,003,746
2025-08-11	11.520	12.140	11.430	12.030	11.995	1,369,604

← NewerPage 5 of 21 · 1,259 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.