First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.906 | 5.090 | 4.898 | 5.052 | 5.019 | 30,346 |
| 2024-03-12 | 4.966 | 4.985 | 4.825 | 4.887 | 4.851 | 36,816 |
| 2024-03-11 | 4.920 | 5.066 | 4.828 | 5.040 | 5.003 | 59,017 |
| 2024-03-08 | 4.876 | 4.950 | 4.770 | 4.792 | 4.757 | 37,367 |
| 2024-03-07 | 4.716 | 4.796 | 4.697 | 4.739 | 4.704 | 26,722 |
| 2024-03-06 | 4.536 | 4.737 | 4.507 | 4.691 | 4.656 | 27,039 |
| 2024-03-05 | 4.573 | 4.716 | 4.464 | 4.487 | 4.454 | 29,646 |
| 2024-03-04 | 4.377 | 4.552 | 4.376 | 4.534 | 4.501 | 21,065 |
| 2024-03-01 | 4.154 | 4.327 | 4.135 | 4.300 | 4.268 | 24,447 |
| 2024-02-29 | 4.128 | 4.272 | 4.064 | 4.142 | 4.111 | 17,394 |
| 2024-02-28 | 4.203 | 4.246 | 4.108 | 4.108 | 4.078 | 3,787 |
| 2024-02-27 | 4.211 | 4.300 | 4.210 | 4.244 | 4.213 | 18,764 |
| 2024-02-26 | 4.269 | 4.269 | 4.161 | 4.259 | 4.228 | 13,555 |
| 2024-02-23 | 4.147 | 4.203 | 4.010 | 4.200 | 4.169 | 17,303 |
| 2024-02-22 | 4.162 | 4.322 | 4.135 | 4.211 | 4.180 | 8,306 |
| 2024-02-21 | 4.211 | 4.212 | 4.095 | 4.121 | 4.091 | 12,589 |
| 2024-02-20 | 4.130 | 4.240 | 4.130 | 4.139 | 4.108 | 23,189 |
| 2024-02-19 | 4.195 | 4.195 | 4.130 | 4.130 | 4.100 | 5,277 |
| 2024-02-16 | 4.211 | 4.280 | 4.159 | 4.228 | 4.197 | 21,948 |
| 2024-02-15 | 4.039 | 4.208 | 4.017 | 4.143 | 4.112 | 24,907 |
| 2024-02-14 | 3.979 | 4.032 | 3.922 | 4.031 | 4.001 | 32,038 |
| 2024-02-13 | 4.304 | 4.334 | 4.000 | 4.007 | 3.977 | 61,225 |
| 2024-02-12 | 4.251 | 4.347 | 4.251 | 4.290 | 4.258 | 58,081 |
| 2024-02-09 | 4.327 | 4.353 | 4.214 | 4.214 | 4.183 | 10,522 |
| 2024-02-08 | 4.379 | 4.379 | 4.313 | 4.316 | 4.284 | 16,355 |
| 2024-02-07 | 4.353 | 4.426 | 4.353 | 4.389 | 4.357 | 10,717 |
| 2024-02-06 | 4.274 | 4.386 | 4.274 | 4.386 | 4.354 | 13,665 |
| 2024-02-05 | 4.410 | 4.410 | 4.264 | 4.264 | 4.233 | 8,668 |
| 2024-02-02 | 4.502 | 4.558 | 4.325 | 4.390 | 4.358 | 33,444 |
| 2024-02-01 | 4.298 | 4.426 | 4.259 | 4.426 | 4.393 | 10,214 |
| 2024-01-31 | 4.310 | 4.370 | 4.299 | 4.299 | 4.267 | 10,333 |
| 2024-01-30 | 4.320 | 4.342 | 4.235 | 4.342 | 4.310 | 32,779 |
| 2024-01-29 | 4.516 | 4.572 | 4.419 | 4.419 | 4.386 | 9,343 |
| 2024-01-26 | 4.472 | 4.529 | 4.448 | 4.448 | 4.415 | 4,201 |
| 2024-01-25 | 4.447 | 4.538 | 4.447 | 4.507 | 4.474 | 31,414 |
| 2024-01-24 | 4.549 | 4.684 | 4.390 | 4.435 | 4.402 | 28,973 |
| 2024-01-23 | 4.585 | 4.632 | 4.443 | 4.443 | 4.410 | 12,547 |
| 2024-01-22 | 4.255 | 4.542 | 4.194 | 4.392 | 4.360 | 46,528 |
| 2024-01-19 | 4.329 | 4.388 | 4.186 | 4.204 | 4.173 | 72,018 |
| 2024-01-18 | 4.389 | 4.450 | 4.253 | 4.320 | 4.288 | 59,020 |
| 2024-01-17 | 4.611 | 4.678 | 4.356 | 4.392 | 4.360 | 46,668 |
| 2024-01-16 | 5.014 | 5.088 | 4.700 | 4.725 | 4.690 | 46,796 |
| 2024-01-15 | 5.172 | 5.190 | 5.024 | 5.042 | 5.005 | 7,300 |
| 2024-01-12 | 4.889 | 5.254 | 4.877 | 5.182 | 5.144 | 41,181 |
| 2024-01-11 | 5.024 | 5.066 | 4.755 | 4.755 | 4.720 | 14,046 |
| 2024-01-10 | 5.016 | 5.024 | 4.905 | 4.930 | 4.894 | 7,586 |
| 2024-01-09 | 5.090 | 5.100 | 4.981 | 4.998 | 4.961 | 19,837 |
| 2024-01-08 | 5.082 | 5.120 | 4.995 | 5.100 | 5.062 | 7,791 |
| 2024-01-05 | 5.178 | 5.248 | 5.070 | 5.106 | 5.068 | 25,862 |
| 2024-01-04 | 5.140 | 5.178 | 5.046 | 5.120 | 5.082 | 16,560 |
| 2024-01-03 | 5.488 | 5.488 | 5.070 | 5.140 | 5.102 | 53,830 |
| 2024-01-02 | 5.638 | 5.702 | 5.514 | 5.548 | 5.507 | 21,066 |
| 2023-12-29 | 5.516 | 5.606 | 5.516 | 5.588 | 5.547 | 3,322 |
| 2023-12-28 | 5.794 | 5.794 | 5.718 | 5.718 | 5.676 | 20,063 |
| 2023-12-27 | 5.690 | 5.840 | 5.626 | 5.796 | 5.753 | 40,956 |
| 2023-12-22 | 5.772 | 5.952 | 5.772 | 5.782 | 5.739 | 25,109 |
| 2023-12-21 | 5.586 | 5.760 | 5.586 | 5.760 | 5.717 | 8,732 |
| 2023-12-20 | 5.952 | 5.952 | 5.772 | 5.772 | 5.729 | 48,018 |
| 2023-12-19 | 5.500 | 5.920 | 5.500 | 5.920 | 5.876 | 11,140 |
| 2023-12-18 | 5.500 | 5.660 | 5.500 | 5.572 | 5.531 | 9,483 |
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.