First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 9.270 | 9.300 | 9.030 | 9.300 | 9.256 | 533,291 |
| 2024-11-18 | 9.600 | 9.600 | 9.190 | 9.250 | 9.206 | 710,698 |
| 2024-11-15 | 9.170 | 9.330 | 8.830 | 8.920 | 8.878 | 637,075 |
| 2024-11-14 | 8.590 | 9.240 | 8.560 | 9.080 | 9.030 | 621,124 |
| 2024-11-13 | 8.920 | 8.980 | 8.580 | 8.670 | 8.623 | 613,612 |
| 2024-11-12 | 8.590 | 8.790 | 8.530 | 8.780 | 8.732 | 542,478 |
| 2024-11-11 | 8.550 | 8.760 | 8.330 | 8.650 | 8.603 | 1,004,160 |
| 2024-11-08 | 9.320 | 9.320 | 8.930 | 9.020 | 8.971 | 774,301 |
| 2024-11-07 | 9.500 | 9.530 | 9.160 | 9.380 | 9.329 | 904,113 |
| 2024-11-06 | 8.990 | 9.420 | 8.900 | 9.130 | 9.080 | 1,139,907 |
| 2024-11-05 | 9.790 | 9.905 | 9.500 | 9.560 | 9.508 | 552,081 |
| 2024-11-04 | 10.120 | 10.120 | 9.660 | 9.730 | 9.677 | 482,348 |
| 2024-11-01 | 10.390 | 10.470 | 10.000 | 10.030 | 9.975 | 554,989 |
| 2024-10-31 | 10.350 | 10.360 | 9.990 | 10.290 | 10.234 | 2,072,056 |
| 2024-10-30 | 10.790 | 10.860 | 10.470 | 10.680 | 10.622 | 805,671 |
| 2024-10-29 | 10.810 | 11.180 | 10.810 | 11.070 | 11.009 | 973,232 |
| 2024-10-28 | 10.590 | 10.790 | 10.540 | 10.630 | 10.572 | 691,354 |
| 2024-10-25 | 10.740 | 10.870 | 10.430 | 10.640 | 10.582 | 632,347 |
| 2024-10-24 | 10.810 | 10.980 | 10.480 | 10.830 | 10.771 | 995,885 |
| 2024-10-23 | 10.620 | 10.810 | 10.520 | 10.780 | 10.721 | 965,178 |
| 2024-10-22 | 10.740 | 11.070 | 10.620 | 10.950 | 10.890 | 1,736,006 |
| 2024-10-21 | 10.680 | 10.790 | 10.260 | 10.510 | 10.452 | 1,594,876 |
| 2024-10-18 | 8.900 | 10.170 | 8.900 | 10.080 | 10.025 | 2,007,156 |
| 2024-10-17 | 9.060 | 9.060 | 8.630 | 8.740 | 8.692 | 775,923 |
| 2024-10-16 | 9.260 | 9.430 | 8.950 | 8.960 | 8.911 | 687,927 |
| 2024-10-15 | 8.940 | 9.125 | 8.820 | 9.110 | 9.060 | 709,834 |
| 2024-10-11 | 9.140 | 9.220 | 8.950 | 8.960 | 8.911 | 622,978 |
| 2024-10-10 | 8.600 | 9.130 | 8.560 | 9.060 | 9.010 | 1,171,422 |
| 2024-10-09 | 8.440 | 8.580 | 8.360 | 8.580 | 8.533 | 483,370 |
| 2024-10-08 | 8.340 | 8.590 | 8.240 | 8.590 | 8.543 | 779,035 |
| 2024-10-07 | 8.620 | 8.620 | 8.330 | 8.470 | 8.424 | 766,764 |
| 2024-10-04 | 8.640 | 9.160 | 8.620 | 8.660 | 8.613 | 1,017,706 |
| 2024-10-03 | 8.450 | 8.630 | 8.390 | 8.630 | 8.583 | 859,957 |
| 2024-10-02 | 8.350 | 8.660 | 8.340 | 8.600 | 8.553 | 984,937 |
| 2024-10-01 | 8.210 | 8.440 | 8.120 | 8.370 | 8.324 | 620,401 |
| 2024-09-30 | 8.320 | 8.380 | 8.040 | 8.120 | 8.076 | 865,801 |
| 2024-09-27 | 8.810 | 8.840 | 8.450 | 8.520 | 8.473 | 673,493 |
| 2024-09-26 | 8.770 | 8.900 | 8.740 | 8.820 | 8.772 | 687,921 |
| 2024-09-25 | 8.630 | 8.800 | 8.590 | 8.640 | 8.593 | 683,159 |
| 2024-09-24 | 8.300 | 8.790 | 8.200 | 8.680 | 8.633 | 848,733 |
| 2024-09-23 | 8.350 | 8.570 | 8.160 | 8.180 | 8.135 | 2,133,247 |
| 2024-09-20 | 8.340 | 8.420 | 8.220 | 8.400 | 8.354 | 1,099,471 |
| 2024-09-19 | 8.340 | 8.380 | 8.090 | 8.220 | 8.175 | 793,358 |
| 2024-09-18 | 8.330 | 8.590 | 7.980 | 8.000 | 7.956 | 1,174,741 |
| 2024-09-17 | 8.320 | 8.555 | 8.265 | 8.300 | 8.255 | 637,589 |
| 2024-09-16 | 8.360 | 8.510 | 8.210 | 8.380 | 8.334 | 1,060,940 |
| 2024-09-13 | 8.150 | 8.420 | 8.060 | 8.330 | 8.284 | 1,120,722 |
| 2024-09-12 | 7.190 | 7.970 | 7.150 | 7.860 | 7.817 | 1,176,098 |
| 2024-09-11 | 6.500 | 7.020 | 6.440 | 7.020 | 6.982 | 861,168 |
| 2024-09-10 | 6.430 | 6.530 | 6.295 | 6.530 | 6.494 | 670,540 |
| 2024-09-09 | 6.320 | 6.480 | 6.250 | 6.290 | 6.256 | 1,205,988 |
| 2024-09-06 | 6.700 | 6.700 | 6.230 | 6.280 | 6.246 | 1,191,009 |
| 2024-09-05 | 6.880 | 7.000 | 6.370 | 6.560 | 6.524 | 1,262,243 |
| 2024-09-04 | 7.100 | 7.330 | 7.070 | 7.140 | 7.101 | 491,515 |
| 2024-09-03 | 7.480 | 7.520 | 7.060 | 7.150 | 7.111 | 1,018,042 |
| 2024-08-30 | 7.550 | 7.570 | 7.480 | 7.550 | 7.509 | 1,068,611 |
| 2024-08-29 | 7.540 | 7.640 | 7.515 | 7.550 | 7.509 | 289,833 |
| 2024-08-28 | 7.580 | 7.600 | 7.360 | 7.470 | 7.429 | 406,329 |
| 2024-08-27 | 7.730 | 7.785 | 7.660 | 7.760 | 7.718 | 323,646 |
| 2024-08-26 | 7.930 | 7.970 | 7.765 | 7.830 | 7.787 | 372,664 |
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.