First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.956 | 5.100 | 4.956 | 5.032 | 5.005 | 2,752 |
| 2024-08-30 | 5.084 | 5.100 | 5.010 | 5.042 | 5.015 | 17,589 |
| 2024-08-29 | 5.088 | 5.110 | 4.970 | 5.090 | 5.063 | 3,708 |
| 2024-08-28 | 5.098 | 5.138 | 4.948 | 4.948 | 4.922 | 122,150 |
| 2024-08-27 | 5.252 | 5.252 | 5.128 | 5.140 | 5.113 | 5,175 |
| 2024-08-26 | 5.202 | 5.312 | 5.174 | 5.190 | 5.163 | 41,251 |
| 2024-08-23 | 5.228 | 5.228 | 5.100 | 5.180 | 5.153 | 5,481 |
| 2024-08-22 | 5.180 | 5.242 | 5.084 | 5.132 | 5.105 | 12,205 |
| 2024-08-21 | 5.244 | 5.244 | 5.130 | 5.222 | 5.194 | 4,012 |
| 2024-08-20 | 5.200 | 5.328 | 5.160 | 5.174 | 5.147 | 32,529 |
| 2024-08-19 | 5.002 | 5.230 | 4.987 | 5.192 | 5.165 | 8,862 |
| 2024-08-16 | 5.038 | 5.080 | 4.950 | 4.966 | 4.940 | 22,643 |
| 2024-08-15 | 4.959 | 5.100 | 4.921 | 4.979 | 4.949 | 87,808 |
| 2024-08-14 | 4.879 | 4.893 | 4.744 | 4.777 | 4.748 | 11,564 |
| 2024-08-13 | 4.769 | 4.899 | 4.700 | 4.899 | 4.869 | 17,260 |
| 2024-08-12 | 4.621 | 4.741 | 4.620 | 4.707 | 4.678 | 20,400 |
| 2024-08-09 | 4.460 | 4.612 | 4.460 | 4.564 | 4.536 | 21,114 |
| 2024-08-08 | 4.498 | 4.590 | 4.458 | 4.590 | 4.562 | 14,746 |
| 2024-08-07 | 4.582 | 4.679 | 4.582 | 4.608 | 4.580 | 7,547 |
| 2024-08-06 | 4.467 | 4.564 | 4.380 | 4.512 | 4.485 | 49,387 |
| 2024-08-05 | 4.751 | 4.751 | 4.050 | 4.278 | 4.252 | 119,415 |
| 2024-08-02 | 5.104 | 5.150 | 4.624 | 4.624 | 4.596 | 16,548 |
| 2024-08-01 | 5.778 | 5.810 | 4.907 | 4.977 | 4.947 | 59,463 |
| 2024-07-31 | 5.738 | 5.750 | 5.660 | 5.690 | 5.655 | 15,246 |
| 2024-07-30 | 5.544 | 5.602 | 5.496 | 5.500 | 5.467 | 2,681 |
| 2024-07-29 | 5.414 | 5.462 | 5.292 | 5.310 | 5.278 | 9,749 |
| 2024-07-26 | 5.446 | 5.478 | 5.348 | 5.368 | 5.335 | 3,711 |
| 2024-07-25 | 5.252 | 5.384 | 5.154 | 5.368 | 5.335 | 66,564 |
| 2024-07-24 | 5.612 | 5.732 | 5.612 | 5.706 | 5.671 | 8,853 |
| 2024-07-23 | 5.576 | 5.744 | 5.576 | 5.644 | 5.610 | 10,364 |
| 2024-07-22 | 5.608 | 5.660 | 5.528 | 5.602 | 5.568 | 25,053 |
| 2024-07-19 | 5.600 | 5.692 | 5.474 | 5.618 | 5.584 | 31,549 |
| 2024-07-18 | 6.112 | 6.112 | 5.748 | 5.748 | 5.713 | 7,432 |
| 2024-07-17 | 6.198 | 6.270 | 6.060 | 6.086 | 6.049 | 27,114 |
| 2024-07-16 | 5.938 | 6.236 | 5.938 | 6.206 | 6.168 | 17,225 |
| 2024-07-15 | 6.066 | 6.128 | 6.010 | 6.010 | 5.973 | 4,788 |
| 2024-07-12 | 5.992 | 6.114 | 5.896 | 6.046 | 6.009 | 14,975 |
| 2024-07-11 | 6.074 | 6.206 | 6.000 | 6.162 | 6.125 | 13,636 |
| 2024-07-10 | 5.900 | 5.978 | 5.880 | 5.952 | 5.916 | 4,406 |
| 2024-07-09 | 6.060 | 6.108 | 6.006 | 6.006 | 5.969 | 6,747 |
| 2024-07-08 | 5.910 | 6.124 | 5.828 | 6.016 | 5.979 | 11,723 |
| 2024-07-05 | 5.798 | 5.970 | 5.792 | 5.970 | 5.934 | 26,531 |
| 2024-07-04 | 5.738 | 5.810 | 5.710 | 5.728 | 5.693 | 8,172 |
| 2024-07-03 | 5.526 | 5.890 | 5.476 | 5.792 | 5.757 | 39,966 |
| 2024-07-02 | 5.394 | 5.512 | 5.316 | 5.464 | 5.431 | 11,253 |
| 2024-07-01 | 5.514 | 5.614 | 5.412 | 5.416 | 5.383 | 15,310 |
| 2024-06-28 | 5.600 | 5.682 | 5.546 | 5.564 | 5.530 | 20,974 |
| 2024-06-27 | 5.516 | 5.624 | 5.468 | 5.618 | 5.584 | 20,502 |
| 2024-06-26 | 5.502 | 5.580 | 5.502 | 5.546 | 5.512 | 6,108 |
| 2024-06-25 | 5.726 | 5.738 | 5.544 | 5.544 | 5.510 | 27,713 |
| 2024-06-24 | 5.760 | 5.818 | 5.702 | 5.702 | 5.667 | 18,789 |
| 2024-06-21 | 5.900 | 5.970 | 5.752 | 5.752 | 5.717 | 32,180 |
| 2024-06-20 | 5.802 | 5.890 | 5.768 | 5.856 | 5.820 | 13,371 |
| 2024-06-19 | 5.660 | 5.776 | 5.644 | 5.744 | 5.709 | 4,682 |
| 2024-06-18 | 5.606 | 5.682 | 5.570 | 5.666 | 5.632 | 26,574 |
| 2024-06-17 | 5.598 | 5.746 | 5.582 | 5.592 | 5.558 | 32,826 |
| 2024-06-14 | 5.712 | 5.788 | 5.632 | 5.632 | 5.598 | 30,164 |
| 2024-06-13 | 5.678 | 5.774 | 5.640 | 5.648 | 5.614 | 14,462 |
| 2024-06-12 | 5.912 | 6.038 | 5.814 | 5.814 | 5.779 | 13,579 |
| 2024-06-11 | 5.818 | 5.906 | 5.788 | 5.842 | 5.806 | 15,364 |
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.