First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.395	14.425	14.135	14.320	14.320	29,811
2026-10-16	14.375	14.485	14.135	14.330	14.330	16,171
2026-10-15	13.800	14.105	13.535	14.040	14.040	55,440
2026-10-14	14.620	14.620	13.820	13.880	13.880	74,105
2026-10-13	15.300	15.370	14.625	14.625	14.625	9,299
2026-10-12	15.325	15.465	15.220	15.255	15.255	34,267
2026-10-09	15.450	15.590	15.295	15.555	15.555	39,007
2026-10-08	14.790	15.100	14.640	14.935	14.935	29,020
2026-10-07	15.550	15.550	14.735	14.985	14.985	50,144
2026-10-06	15.495	15.775	15.330	15.645	15.645	11,198
2026-10-05	15.800	16.080	15.345	15.550	15.550	25,506
2026-10-02	15.720	16.120	15.585	15.600	15.600	15,235
2026-10-01	15.840	15.840	15.495	15.715	15.715	20,563
2026-09-30	15.925	16.200	15.670	15.710	15.710	37,013
2026-09-29	16.040	16.180	15.575	15.655	15.655	23,916
2026-09-28	15.900	16.035	15.540	15.770	15.770	79,294
2026-09-25	16.455	16.845	16.300	16.595	16.595	22,927
2026-09-24	16.715	16.730	16.200	16.200	16.200	23,468
2026-09-23	17.500	17.500	16.610	16.705	16.705	39,995
2026-09-22	16.790	17.230	16.445	17.195	17.195	23,382
2026-09-21	17.365	17.470	16.610	16.770	16.770	31,753
2026-09-18	17.310	17.475	16.805	16.885	16.885	47,021
2026-09-17	16.175	17.030	16.175	16.975	16.975	30,865
2026-09-16	16.620	16.645	16.050	16.205	16.205	20,243
2026-09-15	16.300	16.520	15.865	15.925	15.925	18,900
2026-09-14	16.525	16.810	16.000	16.285	16.285	45,945
2026-09-11	17.400	17.875	17.015	17.115	17.115	41,840
2026-09-10	18.245	18.245	17.260	17.560	17.560	48,432
2026-09-09	18.120	18.350	17.900	18.175	18.175	19,763
2026-09-08	17.930	18.150	17.800	18.040	18.040	26,674
2026-09-07	18.025	18.035	17.605	17.950	17.950	7,498
2026-09-04	18.375	18.590	17.580	18.185	18.185	33,442
2026-09-03	18.360	19.130	18.125	18.490	18.490	64,568
2026-09-02	17.050	18.140	17.050	18.020	18.020	34,478
2026-09-01	17.640	17.865	16.865	17.500	17.500	53,889
2026-08-31	17.900	18.080	17.470	17.575	17.575	28,700
2026-08-28	18.800	19.165	17.770	18.305	18.305	64,235
2026-08-27	18.220	18.695	17.750	18.520	18.520	46,594
2026-08-26	18.200	18.245	17.735	17.980	17.980	23,620
2026-08-25	17.960	18.000	17.360	18.000	18.000	22,299
2026-08-24	18.205	18.425	17.725	17.800	17.800	45,162
2026-08-21	18.630	18.955	18.105	18.180	18.180	40,988
2026-08-20	17.755	18.545	17.260	18.340	18.340	56,858
2026-08-19	16.050	17.620	16.020	17.555	17.555	48,430
2026-08-18	16.780	16.780	16.045	16.090	16.090	20,278
2026-08-17	16.970	17.105	16.650	17.035	17.035	32,105
2026-08-14	16.125	16.995	16.125	16.715	16.715	27,782
2026-08-13	17.350	17.350	16.000	16.385	16.372	40,758
2026-08-12	16.500	17.180	16.500	16.700	16.687	45,932
2026-08-11	16.160	16.450	15.810	16.290	16.277	19,897
2026-08-10	16.180	16.355	15.795	16.260	16.247	94,863
2026-08-07	15.680	16.200	15.440	15.800	15.787	65,206
2026-08-06	15.260	15.545	14.835	15.085	15.073	42,521
2026-08-05	14.950	15.490	14.805	15.380	15.368	128,944
2026-08-04	13.775	14.375	13.585	14.250	14.239	104,149
2026-08-03	13.255	13.500	12.800	13.385	13.374	43,154
2026-07-31	13.495	13.495	12.945	13.000	12.990	57,595
2026-07-30	13.255	13.660	12.435	12.925	12.915	148,780
2026-07-29	13.915	14.035	13.110	13.300	13.289	77,391
2026-07-28	14.095	14.115	13.455	13.815	13.804	87,097

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0135 CAD
2026-05-20	0.0152 CAD
2026-02-27	0.0074 CAD
2025-11-14	0.0046 CAD
2025-08-29	0.0043 CAD
2025-05-16	0.0040 CAD
2025-02-28	0.0051 CAD
2024-11-15	0.0043 CAD
2024-08-16	0.0041 CAD
2024-05-16	0.0033 CAD
2024-03-13	0.0043 CAD
2023-11-14	0.0041 CAD
2023-08-15	0.0045 CAD
2023-05-17	0.0051 CAD
2023-03-09	0.0048 CAD
2022-11-21	0.0054 CAD
2022-08-15	0.0054 CAD
2022-05-24	0.0053 CAD
2022-03-18	0.0070 CAD
2021-11-16	0.0044 CAD
2021-08-25	0.0053 CAD
2021-05-14	0.0040 CAD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.