First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.230 | 8.280 | 7.940 | 8.060 | 8.030 | 1,332,374 |
| 2025-05-12 | 8.090 | 8.260 | 7.900 | 8.150 | 8.120 | 1,402,238 |
| 2025-05-09 | 7.820 | 8.220 | 7.660 | 8.220 | 8.190 | 1,676,505 |
| 2025-05-08 | 8.790 | 8.790 | 7.660 | 7.660 | 7.632 | 3,027,268 |
| 2025-05-07 | 8.530 | 8.750 | 8.400 | 8.640 | 8.608 | 1,319,823 |
| 2025-05-06 | 8.510 | 8.810 | 8.345 | 8.800 | 8.768 | 1,333,995 |
| 2025-05-05 | 8.410 | 8.480 | 8.050 | 8.330 | 8.299 | 821,996 |
| 2025-05-02 | 8.250 | 8.290 | 7.950 | 8.150 | 8.120 | 884,056 |
| 2025-05-01 | 8.400 | 8.430 | 8.130 | 8.140 | 8.110 | 943,648 |
| 2025-04-30 | 8.450 | 8.690 | 8.450 | 8.610 | 8.578 | 4,601,833 |
| 2025-04-29 | 8.560 | 8.810 | 8.470 | 8.650 | 8.618 | 1,000,462 |
| 2025-04-28 | 8.560 | 8.640 | 8.430 | 8.640 | 8.608 | 910,323 |
| 2025-04-25 | 8.410 | 8.665 | 8.340 | 8.600 | 8.568 | 887,310 |
| 2025-04-24 | 8.680 | 8.750 | 8.540 | 8.630 | 8.598 | 798,190 |
| 2025-04-23 | 8.220 | 8.790 | 8.220 | 8.630 | 8.598 | 1,343,724 |
| 2025-04-22 | 9.010 | 9.040 | 8.410 | 8.420 | 8.389 | 1,104,559 |
| 2025-04-21 | 9.300 | 9.450 | 8.730 | 8.920 | 8.887 | 921,515 |
| 2025-04-17 | 9.130 | 9.220 | 8.990 | 9.040 | 9.007 | 1,066,189 |
| 2025-04-16 | 9.490 | 9.620 | 9.170 | 9.310 | 9.276 | 1,148,937 |
| 2025-04-15 | 9.290 | 9.360 | 9.140 | 9.210 | 9.176 | 804,668 |
| 2025-04-14 | 8.640 | 9.320 | 8.600 | 9.230 | 9.196 | 1,493,787 |
| 2025-04-11 | 8.710 | 9.000 | 8.650 | 8.730 | 8.698 | 1,367,263 |
| 2025-04-10 | 8.300 | 8.610 | 8.170 | 8.410 | 8.379 | 1,365,821 |
| 2025-04-09 | 7.640 | 8.475 | 7.640 | 8.370 | 8.339 | 1,978,950 |
| 2025-04-08 | 8.130 | 8.140 | 7.400 | 7.470 | 7.443 | 1,569,928 |
| 2025-04-07 | 7.710 | 8.350 | 7.490 | 7.740 | 7.712 | 1,903,272 |
| 2025-04-04 | 8.590 | 8.700 | 7.830 | 7.920 | 7.891 | 2,197,221 |
| 2025-04-03 | 8.610 | 9.180 | 8.500 | 9.070 | 9.037 | 1,354,209 |
| 2025-04-02 | 9.380 | 9.610 | 9.270 | 9.570 | 9.535 | 478,628 |
| 2025-04-01 | 9.580 | 9.640 | 9.270 | 9.480 | 9.445 | 810,202 |
| 2025-03-31 | 9.680 | 9.700 | 9.220 | 9.620 | 9.585 | 1,001,067 |
| 2025-03-28 | 10.030 | 10.090 | 9.560 | 9.660 | 9.625 | 1,116,420 |
| 2025-03-27 | 9.920 | 10.135 | 9.750 | 9.970 | 9.933 | 862,485 |
| 2025-03-26 | 9.880 | 9.970 | 9.660 | 9.690 | 9.654 | 626,492 |
| 2025-03-25 | 10.260 | 10.380 | 9.810 | 9.840 | 9.804 | 1,141,803 |
| 2025-03-24 | 10.000 | 10.080 | 9.790 | 9.960 | 9.923 | 1,084,503 |
| 2025-03-21 | 9.980 | 10.045 | 9.700 | 9.940 | 9.903 | 3,094,488 |
| 2025-03-20 | 10.120 | 10.290 | 10.030 | 10.090 | 10.053 | 1,299,275 |
| 2025-03-19 | 10.240 | 10.470 | 10.070 | 10.370 | 10.332 | 988,561 |
| 2025-03-18 | 10.410 | 10.710 | 10.270 | 10.350 | 10.312 | 1,667,758 |
| 2025-03-17 | 9.620 | 10.195 | 9.620 | 10.120 | 10.083 | 1,281,630 |
| 2025-03-14 | 9.760 | 9.800 | 9.500 | 9.570 | 9.535 | 1,168,007 |
| 2025-03-13 | 8.800 | 9.695 | 8.800 | 9.650 | 9.615 | 1,706,460 |
| 2025-03-12 | 8.890 | 9.000 | 8.770 | 8.830 | 8.798 | 1,527,090 |
| 2025-03-11 | 8.170 | 8.880 | 8.170 | 8.840 | 8.808 | 1,336,781 |
| 2025-03-10 | 8.360 | 8.370 | 7.890 | 8.000 | 7.971 | 1,284,365 |
| 2025-03-07 | 8.340 | 8.630 | 8.240 | 8.490 | 8.459 | 755,070 |
| 2025-03-06 | 8.200 | 8.500 | 8.200 | 8.340 | 8.309 | 792,850 |
| 2025-03-05 | 7.760 | 8.370 | 7.740 | 8.350 | 8.319 | 1,177,026 |
| 2025-03-04 | 7.800 | 7.920 | 7.400 | 7.780 | 7.751 | 893,723 |
| 2025-03-03 | 7.950 | 8.090 | 7.750 | 7.770 | 7.741 | 674,554 |
| 2025-02-28 | 7.580 | 7.770 | 7.440 | 7.750 | 7.722 | 1,977,690 |
| 2025-02-27 | 8.080 | 8.100 | 7.720 | 7.720 | 7.684 | 752,912 |
| 2025-02-26 | 7.870 | 8.320 | 7.810 | 8.190 | 8.151 | 950,571 |
| 2025-02-25 | 8.040 | 8.040 | 7.600 | 7.830 | 7.793 | 855,931 |
| 2025-02-24 | 7.910 | 8.145 | 7.710 | 8.070 | 8.032 | 1,441,059 |
| 2025-02-21 | 8.040 | 8.200 | 7.840 | 7.910 | 7.873 | 1,305,242 |
| 2025-02-20 | 7.700 | 8.230 | 7.550 | 8.180 | 8.142 | 1,459,919 |
| 2025-02-19 | 7.630 | 7.660 | 7.450 | 7.630 | 7.594 | 1,985,505 |
| 2025-02-18 | 7.820 | 7.830 | 7.565 | 7.630 | 7.594 | 1,305,947 |
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.