First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 5.880 | 6.022 | 5.792 | 5.882 | 5.846 | 18,629 |
| 2024-06-07 | 6.322 | 6.350 | 5.852 | 5.910 | 5.874 | 68,634 |
| 2024-06-06 | 6.304 | 6.320 | 6.168 | 6.320 | 6.282 | 11,248 |
| 2024-06-05 | 6.166 | 6.230 | 6.022 | 6.144 | 6.107 | 19,749 |
| 2024-06-04 | 6.506 | 6.516 | 6.132 | 6.156 | 6.119 | 65,047 |
| 2024-06-03 | 6.554 | 6.694 | 6.520 | 6.614 | 6.574 | 27,845 |
| 2024-05-31 | 6.718 | 6.814 | 6.604 | 6.618 | 6.578 | 31,862 |
| 2024-05-30 | 6.658 | 6.862 | 6.574 | 6.816 | 6.775 | 15,192 |
| 2024-05-29 | 6.968 | 7.078 | 6.800 | 6.810 | 6.769 | 26,400 |
| 2024-05-28 | 6.842 | 6.974 | 6.780 | 6.966 | 6.924 | 48,320 |
| 2024-05-27 | 6.702 | 6.990 | 6.702 | 6.890 | 6.848 | 37,338 |
| 2024-05-24 | 6.576 | 6.656 | 6.520 | 6.612 | 6.572 | 38,094 |
| 2024-05-23 | 6.602 | 6.662 | 6.500 | 6.568 | 6.528 | 45,589 |
| 2024-05-22 | 7.082 | 7.146 | 6.788 | 6.798 | 6.757 | 36,461 |
| 2024-05-21 | 7.298 | 7.350 | 7.144 | 7.146 | 7.103 | 65,738 |
| 2024-05-20 | 7.598 | 7.700 | 7.172 | 7.330 | 7.285 | 108,793 |
| 2024-05-17 | 6.880 | 7.300 | 6.830 | 7.156 | 7.112 | 137,673 |
| 2024-05-16 | 6.828 | 6.902 | 6.720 | 6.822 | 6.780 | 32,731 |
| 2024-05-15 | 6.724 | 6.952 | 6.602 | 6.914 | 6.869 | 47,941 |
| 2024-05-14 | 6.630 | 6.730 | 6.570 | 6.588 | 6.545 | 15,997 |
| 2024-05-13 | 6.726 | 6.772 | 6.530 | 6.540 | 6.497 | 26,383 |
| 2024-05-10 | 7.062 | 7.150 | 6.774 | 6.826 | 6.781 | 58,928 |
| 2024-05-09 | 6.606 | 7.082 | 6.606 | 6.930 | 6.885 | 23,155 |
| 2024-05-08 | 6.724 | 6.838 | 6.584 | 6.658 | 6.614 | 41,321 |
| 2024-05-07 | 6.598 | 6.842 | 6.502 | 6.726 | 6.682 | 29,402 |
| 2024-05-06 | 6.322 | 6.592 | 6.322 | 6.592 | 6.549 | 26,710 |
| 2024-05-03 | 6.324 | 6.336 | 6.174 | 6.222 | 6.181 | 29,080 |
| 2024-05-02 | 6.244 | 6.378 | 6.190 | 6.332 | 6.291 | 34,586 |
| 2024-04-30 | 6.264 | 6.360 | 6.102 | 6.292 | 6.251 | 65,148 |
| 2024-04-29 | 6.392 | 6.656 | 6.392 | 6.462 | 6.420 | 61,802 |
| 2024-04-26 | 6.584 | 6.654 | 6.326 | 6.344 | 6.302 | 35,908 |
| 2024-04-25 | 6.372 | 6.518 | 6.234 | 6.368 | 6.326 | 34,450 |
| 2024-04-24 | 6.378 | 6.394 | 6.242 | 6.376 | 6.334 | 45,760 |
| 2024-04-23 | 6.118 | 6.380 | 5.944 | 6.324 | 6.283 | 63,120 |
| 2024-04-22 | 6.026 | 6.262 | 5.886 | 6.170 | 6.130 | 92,561 |
| 2024-04-19 | 6.400 | 6.522 | 6.320 | 6.466 | 6.424 | 59,988 |
| 2024-04-18 | 6.550 | 6.608 | 6.354 | 6.440 | 6.398 | 42,877 |
| 2024-04-17 | 6.436 | 6.666 | 6.392 | 6.498 | 6.455 | 38,820 |
| 2024-04-16 | 6.880 | 6.900 | 6.312 | 6.462 | 6.420 | 78,265 |
| 2024-04-15 | 7.312 | 7.352 | 6.900 | 7.046 | 7.000 | 161,531 |
| 2024-04-12 | 7.642 | 7.850 | 7.476 | 7.476 | 7.427 | 103,348 |
| 2024-04-11 | 7.368 | 7.522 | 7.206 | 7.206 | 7.159 | 22,772 |
| 2024-04-10 | 7.422 | 7.700 | 7.020 | 7.498 | 7.449 | 69,215 |
| 2024-04-09 | 7.418 | 7.620 | 7.386 | 7.492 | 7.443 | 125,196 |
| 2024-04-08 | 7.368 | 7.500 | 7.114 | 7.396 | 7.348 | 145,025 |
| 2024-04-05 | 6.914 | 7.180 | 6.804 | 7.180 | 7.133 | 73,086 |
| 2024-04-04 | 6.778 | 6.976 | 6.722 | 6.954 | 6.908 | 149,258 |
| 2024-04-03 | 6.014 | 6.540 | 5.982 | 6.516 | 6.473 | 107,746 |
| 2024-04-02 | 5.670 | 5.958 | 5.670 | 5.754 | 5.716 | 99,395 |
| 2024-03-28 | 5.146 | 5.390 | 5.112 | 5.390 | 5.355 | 59,461 |
| 2024-03-27 | 4.893 | 5.096 | 4.861 | 5.096 | 5.063 | 33,865 |
| 2024-03-26 | 4.950 | 5.042 | 4.870 | 4.900 | 4.868 | 49,681 |
| 2024-03-25 | 4.941 | 5.100 | 4.934 | 4.934 | 4.902 | 23,755 |
| 2024-03-22 | 5.000 | 5.040 | 4.936 | 4.936 | 4.904 | 20,200 |
| 2024-03-21 | 5.200 | 5.306 | 5.050 | 5.076 | 5.043 | 73,401 |
| 2024-03-20 | 4.877 | 4.910 | 4.834 | 4.834 | 4.802 | 19,285 |
| 2024-03-19 | 5.080 | 5.080 | 4.920 | 4.939 | 4.907 | 26,474 |
| 2024-03-18 | 5.124 | 5.188 | 5.082 | 5.130 | 5.096 | 17,072 |
| 2024-03-15 | 4.992 | 5.168 | 4.908 | 5.158 | 5.124 | 36,489 |
| 2024-03-14 | 5.048 | 5.064 | 4.901 | 4.907 | 4.875 | 27,191 |
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.