First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.070	12.140	11.680	11.830	11.795	957,213
2025-08-07	11.870	12.130	11.650	12.010	11.975	1,929,769
2025-08-06	11.520	11.640	11.430	11.530	11.496	745,706
2025-08-05	11.280	11.610	11.080	11.520	11.486	1,203,570
2025-08-01	11.070	11.210	10.690	10.820	10.788	1,437,444
2025-07-31	11.100	11.240	10.880	11.020	10.988	1,119,773
2025-07-30	11.450	11.630	11.050	11.180	11.147	1,246,074
2025-07-29	11.410	11.580	11.250	11.570	11.536	777,370
2025-07-28	11.620	11.620	11.180	11.470	11.437	1,450,077
2025-07-25	11.760	11.930	11.450	11.760	11.726	1,227,255
2025-07-24	11.940	12.010	11.710	11.820	11.786	1,011,327
2025-07-23	11.990	12.240	11.830	12.010	11.975	978,597
2025-07-22	11.930	12.080	11.700	12.050	12.015	1,033,835
2025-07-21	11.660	12.090	11.660	11.910	11.875	1,233,170
2025-07-18	11.750	11.770	11.330	11.370	11.337	1,071,163
2025-07-17	11.710	11.840	11.540	11.650	11.616	1,472,993
2025-07-16	12.310	12.350	11.700	11.830	11.795	1,654,081
2025-07-15	12.440	12.510	12.040	12.250	12.214	1,209,699
2025-07-14	12.710	12.970	12.475	12.540	12.503	2,328,725
2025-07-11	12.260	12.740	12.020	12.690	12.653	2,457,659
2025-07-10	11.620	11.885	11.280	11.820	11.786	1,331,803
2025-07-09	10.960	11.820	10.960	11.520	11.486	1,683,458
2025-07-08	11.940	11.940	10.900	10.950	10.918	1,972,818
2025-07-07	11.480	11.870	11.250	11.860	11.825	1,430,212
2025-07-04	11.600	11.640	11.490	11.570	11.536	178,342
2025-07-03	11.570	11.860	11.430	11.530	11.496	870,611
2025-07-02	11.540	11.580	11.200	11.550	11.516	1,375,061
2025-06-30	11.000	11.285	10.880	11.270	11.237	2,076,721
2025-06-27	11.030	11.110	10.840	11.000	10.968	1,389,186
2025-06-26	11.310	11.440	11.000	11.420	11.387	958,502
2025-06-25	11.190	11.330	11.000	11.160	11.127	1,067,868
2025-06-24	10.840	11.180	10.730	11.050	11.018	864,513
2025-06-23	11.100	11.510	11.050	11.110	11.078	1,097,011
2025-06-20	11.340	11.410	10.890	11.130	11.098	4,452,850
2025-06-19	11.350	11.480	11.320	11.360	11.327	306,339
2025-06-18	11.620	11.890	11.360	11.440	11.407	1,239,157
2025-06-17	11.580	11.700	11.290	11.660	11.626	1,752,950
2025-06-16	11.180	11.520	11.120	11.240	11.207	1,136,971
2025-06-13	11.260	11.440	11.050	11.320	11.287	1,201,344
2025-06-12	11.490	11.610	11.200	11.230	11.197	1,185,325
2025-06-11	11.460	11.690	11.160	11.380	11.347	1,624,422
2025-06-10	11.450	11.650	11.300	11.460	11.427	2,100,955
2025-06-09	11.610	11.850	11.360	11.410	11.377	1,889,333
2025-06-06	11.560	11.600	11.090	11.320	11.287	2,876,684
2025-06-05	10.640	11.630	10.600	11.480	11.447	5,145,947
2025-06-04	9.670	9.960	9.660	9.940	9.911	1,950,741
2025-06-03	9.360	9.700	9.280	9.660	9.632	2,141,969
2025-06-02	8.840	9.580	8.750	9.420	9.393	3,027,121
2025-05-30	8.310	8.510	8.260	8.470	8.445	2,071,940
2025-05-29	8.900	8.940	8.440	8.450	8.425	949,664
2025-05-28	8.510	9.040	8.430	8.740	8.715	1,920,863
2025-05-27	8.050	8.580	8.050	8.540	8.515	2,100,235
2025-05-26	8.110	8.300	8.025	8.220	8.196	622,845
2025-05-23	8.190	8.260	7.950	8.100	8.076	1,654,814
2025-05-22	8.200	8.240	7.960	8.140	8.116	1,139,105
2025-05-21	8.260	8.360	8.110	8.250	8.226	1,577,883
2025-05-20	7.920	8.250	7.770	8.250	8.226	1,482,915
2025-05-16	7.750	7.860	7.670	7.850	7.827	747,923
2025-05-15	7.910	7.960	7.695	7.910	7.881	816,561
2025-05-14	7.980	7.980	7.715	7.860	7.831	1,135,391

← NewerPage 6 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.