First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.460 | 8.460 | 7.640 | 7.700 | 7.664 | 1,700,192 |
| 2025-02-13 | 8.290 | 8.290 | 8.000 | 8.100 | 8.062 | 1,228,560 |
| 2025-02-12 | 8.010 | 8.460 | 7.990 | 8.270 | 8.231 | 1,033,834 |
| 2025-02-11 | 8.020 | 8.185 | 7.900 | 8.010 | 7.972 | 1,428,079 |
| 2025-02-10 | 8.310 | 8.490 | 8.090 | 8.160 | 8.122 | 1,204,416 |
| 2025-02-07 | 8.480 | 8.550 | 8.005 | 8.030 | 7.992 | 1,012,046 |
| 2025-02-06 | 8.620 | 8.620 | 8.275 | 8.320 | 8.281 | 1,291,911 |
| 2025-02-05 | 8.770 | 8.900 | 8.520 | 8.610 | 8.569 | 1,294,730 |
| 2025-02-04 | 8.440 | 8.950 | 8.370 | 8.820 | 8.779 | 1,269,900 |
| 2025-02-03 | 8.290 | 8.620 | 8.210 | 8.340 | 8.301 | 1,024,546 |
| 2025-01-31 | 8.690 | 8.740 | 8.220 | 8.280 | 8.241 | 1,307,147 |
| 2025-01-30 | 8.300 | 8.690 | 8.290 | 8.670 | 8.629 | 1,245,299 |
| 2025-01-29 | 7.720 | 8.090 | 7.720 | 8.020 | 7.982 | 878,185 |
| 2025-01-28 | 7.620 | 7.770 | 7.395 | 7.710 | 7.674 | 826,224 |
| 2025-01-27 | 7.930 | 7.930 | 7.490 | 7.590 | 7.554 | 1,172,888 |
| 2025-01-24 | 8.230 | 8.330 | 8.035 | 8.080 | 8.042 | 963,624 |
| 2025-01-23 | 7.950 | 8.120 | 7.870 | 8.070 | 8.032 | 707,830 |
| 2025-01-22 | 8.270 | 8.320 | 8.010 | 8.100 | 8.062 | 668,766 |
| 2025-01-21 | 8.400 | 8.770 | 8.200 | 8.230 | 8.191 | 1,094,369 |
| 2025-01-20 | 8.440 | 8.460 | 8.260 | 8.460 | 8.420 | 392,555 |
| 2025-01-17 | 7.910 | 8.560 | 7.800 | 8.440 | 8.400 | 1,411,436 |
| 2025-01-16 | 8.170 | 8.300 | 8.000 | 8.040 | 8.002 | 1,696,916 |
| 2025-01-15 | 8.630 | 8.650 | 7.980 | 8.060 | 8.022 | 9,457,425 |
| 2025-01-14 | 8.070 | 8.540 | 8.070 | 8.400 | 8.360 | 765,403 |
| 2025-01-13 | 8.260 | 8.300 | 7.980 | 8.010 | 7.972 | 750,805 |
| 2025-01-10 | 8.680 | 8.720 | 8.390 | 8.450 | 8.410 | 718,214 |
| 2025-01-09 | 8.530 | 8.880 | 8.530 | 8.590 | 8.550 | 317,013 |
| 2025-01-08 | 8.540 | 8.650 | 8.270 | 8.450 | 8.410 | 743,870 |
| 2025-01-07 | 8.400 | 8.820 | 8.400 | 8.530 | 8.490 | 667,871 |
| 2025-01-06 | 8.440 | 8.570 | 8.200 | 8.310 | 8.271 | 569,805 |
| 2025-01-03 | 8.580 | 8.620 | 8.290 | 8.380 | 8.341 | 836,407 |
| 2025-01-02 | 8.050 | 8.620 | 8.050 | 8.590 | 8.550 | 771,019 |
| 2024-12-31 | 7.730 | 7.960 | 7.730 | 7.900 | 7.863 | 484,845 |
| 2024-12-30 | 7.850 | 7.940 | 7.710 | 7.770 | 7.733 | 794,402 |
| 2024-12-27 | 7.960 | 8.050 | 7.885 | 7.990 | 7.952 | 437,789 |
| 2024-12-24 | 8.050 | 8.050 | 7.840 | 8.050 | 8.012 | 266,822 |
| 2024-12-23 | 7.840 | 7.970 | 7.810 | 7.910 | 7.873 | 553,188 |
| 2024-12-20 | 7.890 | 8.120 | 7.810 | 7.850 | 7.813 | 1,264,818 |
| 2024-12-19 | 7.870 | 8.010 | 7.790 | 7.850 | 7.813 | 580,512 |
| 2024-12-18 | 8.360 | 8.370 | 7.890 | 7.940 | 7.903 | 765,051 |
| 2024-12-17 | 8.290 | 8.420 | 8.205 | 8.400 | 8.360 | 472,389 |
| 2024-12-16 | 8.630 | 8.660 | 8.350 | 8.440 | 8.400 | 388,034 |
| 2024-12-13 | 8.700 | 8.720 | 8.500 | 8.600 | 8.560 | 490,836 |
| 2024-12-12 | 9.060 | 9.140 | 8.790 | 8.820 | 8.779 | 720,371 |
| 2024-12-11 | 9.160 | 9.560 | 9.125 | 9.460 | 9.415 | 736,360 |
| 2024-12-10 | 9.290 | 9.390 | 9.025 | 9.080 | 9.037 | 587,184 |
| 2024-12-09 | 9.000 | 9.660 | 8.950 | 9.200 | 9.157 | 1,089,639 |
| 2024-12-06 | 8.790 | 8.790 | 8.470 | 8.620 | 8.579 | 403,638 |
| 2024-12-05 | 8.740 | 8.820 | 8.560 | 8.700 | 8.659 | 559,533 |
| 2024-12-04 | 8.850 | 9.070 | 8.780 | 8.830 | 8.788 | 488,294 |
| 2024-12-03 | 8.420 | 8.975 | 8.410 | 8.920 | 8.878 | 797,067 |
| 2024-12-02 | 8.540 | 8.540 | 8.280 | 8.350 | 8.311 | 630,677 |
| 2024-11-29 | 8.770 | 8.830 | 8.535 | 8.680 | 8.639 | 675,870 |
| 2024-11-28 | 8.570 | 8.680 | 8.570 | 8.660 | 8.619 | 121,682 |
| 2024-11-27 | 8.740 | 8.850 | 8.590 | 8.610 | 8.569 | 514,210 |
| 2024-11-26 | 8.610 | 8.680 | 8.500 | 8.650 | 8.609 | 360,782 |
| 2024-11-25 | 8.410 | 8.600 | 8.410 | 8.500 | 8.460 | 832,013 |
| 2024-11-22 | 9.100 | 9.100 | 8.810 | 8.810 | 8.769 | 491,776 |
| 2024-11-21 | 9.200 | 9.230 | 8.930 | 9.010 | 8.968 | 473,817 |
| 2024-11-20 | 9.170 | 9.300 | 9.000 | 9.150 | 9.107 | 443,121 |
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.