First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.520 | 22.770 | 22.390 | 22.530 | 22.530 | 1,082,663 |
| 2026-10-16 | 22.640 | 23.180 | 22.400 | 22.610 | 22.610 | 1,179,233 |
| 2026-10-15 | 22.120 | 22.850 | 21.550 | 22.790 | 22.790 | 1,311,899 |
| 2026-10-14 | 22.440 | 22.730 | 21.330 | 21.700 | 21.700 | 1,801,641 |
| 2026-10-13 | 24.220 | 24.220 | 23.135 | 23.220 | 23.220 | 1,860,248 |
| 2026-10-09 | 24.660 | 24.940 | 24.350 | 24.640 | 24.640 | 2,140,606 |
| 2026-10-08 | 23.640 | 24.190 | 23.600 | 24.140 | 24.140 | 2,462,939 |
| 2026-10-07 | 24.000 | 24.170 | 23.455 | 23.750 | 23.750 | 1,911,752 |
| 2026-10-06 | 25.120 | 25.270 | 24.500 | 24.960 | 24.960 | 1,410,775 |
| 2026-10-05 | 25.350 | 25.350 | 24.410 | 24.970 | 24.970 | 1,300,132 |
| 2026-10-02 | 25.590 | 25.700 | 24.870 | 25.180 | 25.180 | 1,501,363 |
| 2026-10-01 | 25.150 | 25.490 | 24.870 | 25.120 | 25.120 | 1,878,358 |
| 2026-09-30 | 25.730 | 25.840 | 25.150 | 25.180 | 25.180 | 1,404,734 |
| 2026-09-29 | 25.700 | 25.700 | 24.990 | 25.630 | 25.630 | 1,399,862 |
| 2026-09-28 | 25.290 | 25.880 | 24.960 | 25.440 | 25.440 | 1,700,661 |
| 2026-09-25 | 26.500 | 27.030 | 26.190 | 26.910 | 26.910 | 1,093,713 |
| 2026-09-24 | 26.570 | 26.700 | 26.000 | 26.510 | 26.510 | 1,160,617 |
| 2026-09-23 | 27.650 | 27.830 | 26.650 | 26.870 | 26.870 | 1,470,662 |
| 2026-09-22 | 27.250 | 28.750 | 27.040 | 28.600 | 28.600 | 1,959,370 |
| 2026-09-21 | 28.030 | 28.110 | 26.660 | 27.130 | 27.130 | 2,410,937 |
| 2026-09-18 | 27.670 | 28.740 | 27.000 | 28.190 | 28.190 | 8,369,722 |
| 2026-09-17 | 27.000 | 27.480 | 26.550 | 27.240 | 27.240 | 1,387,220 |
| 2026-09-16 | 26.730 | 26.730 | 25.100 | 25.610 | 25.610 | 1,722,869 |
| 2026-09-15 | 26.260 | 26.600 | 25.440 | 25.960 | 25.960 | 1,094,760 |
| 2026-09-14 | 26.090 | 26.510 | 25.670 | 26.140 | 26.140 | 1,328,680 |
| 2026-09-11 | 28.440 | 28.750 | 26.930 | 27.110 | 27.110 | 1,461,668 |
| 2026-09-10 | 27.890 | 28.440 | 27.610 | 27.870 | 27.870 | 1,938,591 |
| 2026-09-09 | 29.200 | 29.600 | 28.830 | 29.260 | 29.260 | 1,997,566 |
| 2026-09-08 | 28.850 | 29.250 | 28.570 | 28.620 | 28.620 | 949,070 |
| 2026-09-04 | 28.760 | 29.360 | 28.410 | 28.970 | 28.970 | 915,808 |
| 2026-09-03 | 30.330 | 30.380 | 28.910 | 29.530 | 29.530 | 1,517,151 |
| 2026-09-02 | 28.380 | 29.350 | 28.380 | 29.330 | 29.330 | 1,718,953 |
| 2026-09-01 | 27.420 | 28.850 | 27.140 | 27.630 | 27.630 | 1,818,801 |
| 2026-08-31 | 28.750 | 28.750 | 28.020 | 28.600 | 28.600 | 3,359,400 |
| 2026-08-28 | 30.670 | 30.690 | 28.360 | 28.860 | 28.860 | 2,632,953 |
| 2026-08-27 | 29.100 | 30.290 | 29.020 | 30.110 | 30.110 | 1,474,703 |
| 2026-08-26 | 28.790 | 29.540 | 28.740 | 29.140 | 29.140 | 1,174,966 |
| 2026-08-25 | 28.100 | 29.420 | 28.070 | 29.350 | 29.350 | 1,285,553 |
| 2026-08-24 | 29.470 | 29.740 | 28.420 | 28.880 | 28.880 | 1,175,168 |
| 2026-08-21 | 30.000 | 30.240 | 28.980 | 29.070 | 29.070 | 1,494,261 |
| 2026-08-20 | 28.280 | 29.890 | 28.250 | 29.210 | 29.210 | 1,369,340 |
| 2026-08-19 | 27.380 | 28.830 | 27.250 | 28.790 | 28.790 | 3,076,242 |
| 2026-08-18 | 26.340 | 26.650 | 25.670 | 25.690 | 25.690 | 1,392,558 |
| 2026-08-17 | 26.930 | 27.650 | 26.610 | 27.180 | 27.180 | 1,215,912 |
| 2026-08-14 | 26.650 | 27.420 | 26.590 | 26.750 | 26.750 | 1,310,692 |
| 2026-08-13 | 26.240 | 26.390 | 25.740 | 26.180 | 26.159 | 1,308,516 |
| 2026-08-12 | 27.500 | 27.500 | 26.440 | 26.710 | 26.689 | 1,524,629 |
| 2026-08-11 | 26.200 | 26.500 | 25.870 | 26.390 | 26.369 | 1,964,994 |
| 2026-08-10 | 25.640 | 26.480 | 25.520 | 26.280 | 26.259 | 2,626,296 |
| 2026-08-07 | 25.880 | 26.160 | 25.070 | 25.640 | 25.619 | 1,669,112 |
| 2026-08-06 | 24.330 | 24.720 | 23.940 | 24.250 | 24.231 | 2,212,160 |
| 2026-08-05 | 24.530 | 25.070 | 24.200 | 24.700 | 24.680 | 1,572,748 |
| 2026-08-04 | 22.580 | 23.560 | 22.580 | 23.220 | 23.201 | 2,802,893 |
| 2026-07-31 | 21.330 | 21.590 | 20.850 | 21.040 | 21.023 | 1,485,165 |
| 2026-07-30 | 21.770 | 21.950 | 19.800 | 21.930 | 21.912 | 3,784,272 |
| 2026-07-29 | 21.910 | 22.280 | 21.020 | 21.410 | 21.393 | 2,834,846 |
| 2026-07-28 | 22.380 | 22.410 | 21.550 | 22.130 | 22.112 | 1,933,569 |
| 2026-07-27 | 23.330 | 23.330 | 22.300 | 22.880 | 22.862 | 1,755,079 |
| 2026-07-24 | 23.500 | 23.590 | 22.920 | 22.990 | 22.972 | 916,439 |
| 2026-07-23 | 23.220 | 23.650 | 22.620 | 23.150 | 23.131 | 1,435,200 |
Page 1 of 5 · 251 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.