First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.692	5.804	5.600	5.662	5.620	17,132
2023-12-14	5.602	5.900	5.602	5.782	5.739	31,606
2023-12-13	5.054	5.180	5.026	5.146	5.108	13,831
2023-12-12	5.320	5.340	5.108	5.108	5.070	18,090
2023-12-11	5.346	5.346	5.214	5.304	5.265	28,754
2023-12-08	5.478	5.490	5.344	5.354	5.314	12,380
2023-12-07	5.498	5.560	5.446	5.468	5.428	19,355
2023-12-06	5.572	5.638	5.532	5.544	5.503	11,351
2023-12-05	5.630	5.630	5.474	5.506	5.465	12,015
2023-12-04	5.748	5.752	5.520	5.544	5.503	68,567
2023-12-01	5.488	5.564	5.450	5.520	5.479	49,100
2023-11-30	5.380	5.414	5.312	5.414	5.374	37,698
2023-11-29	5.362	5.408	5.340	5.360	5.320	24,387
2023-11-28	5.298	5.360	5.258	5.350	5.310	6,769
2023-11-27	5.202	5.334	5.152	5.188	5.150	49,185
2023-11-24	4.940	5.230	4.940	5.160	5.122	10,154
2023-11-23	5.000	5.000	4.962	4.962	4.925	505
2023-11-22	5.002	5.066	4.924	4.931	4.895	4,815
2023-11-21	4.832	5.090	4.805	5.006	4.969	20,737
2023-11-20	4.710	4.792	4.692	4.767	4.732	388
2023-11-17	4.894	4.962	4.755	4.760	4.725	21,827
2023-11-16	4.741	4.928	4.666	4.928	4.892	60,346
2023-11-15	4.648	4.700	4.591	4.641	4.607	23,741
2023-11-14	4.253	4.540	4.253	4.538	4.504	26,833
2023-11-13	4.242	4.360	4.214	4.360	4.324	18,378
2023-11-10	4.397	4.397	4.228	4.272	4.237	18,353
2023-11-09	4.390	4.621	4.390	4.502	4.465	1,651
2023-11-08	4.448	4.570	4.401	4.493	4.456	48,215
2023-11-07	4.303	4.417	4.189	4.389	4.353	25,186
2023-11-06	4.541	4.541	4.397	4.417	4.380	23,428
2023-11-03	4.289	4.522	4.200	4.522	4.485	52,210
2023-11-02	4.910	4.998	4.143	4.218	4.183	58,466
2023-11-01	4.888	4.944	4.856	4.856	4.816	6,079
2023-10-31	5.134	5.142	5.008	5.034	4.992	6,994
2023-10-30	5.154	5.260	5.118	5.168	5.125	6,986
2023-10-27	5.112	5.142	5.028	5.044	5.002	6,094
2023-10-26	5.186	5.212	4.984	5.070	5.028	21,178
2023-10-25	5.194	5.322	5.160	5.238	5.195	9,447
2023-10-24	5.218	5.220	5.088	5.218	5.175	5,745
2023-10-23	5.226	5.296	5.038	5.274	5.230	14,808
2023-10-20	5.342	5.520	5.342	5.496	5.450	22,038
2023-10-19	5.346	5.400	5.262	5.358	5.314	12,310
2023-10-18	5.392	5.544	5.312	5.318	5.274	36,539
2023-10-17	5.120	5.340	5.120	5.292	5.248	20,863
2023-10-16	5.124	5.160	5.042	5.142	5.099	31,820
2023-10-13	4.726	5.224	4.726	5.224	5.181	21,245
2023-10-12	4.906	4.927	4.618	4.618	4.580	10,453
2023-10-11	4.839	4.936	4.810	4.817	4.777	54,508
2023-10-10	4.903	4.903	4.786	4.833	4.793	12,423
2023-10-09	5.002	5.050	4.955	4.965	4.924	15,436
2023-10-06	4.758	4.934	4.758	4.886	4.846	6,307
2023-10-05	4.828	4.850	4.726	4.773	4.733	14,282
2023-10-04	4.923	4.950	4.756	4.769	4.729	8,226
2023-10-03	4.828	4.835	4.708	4.835	4.795	7,488
2023-10-02	4.821	4.871	4.640	4.648	4.609	32,400
2023-09-29	4.927	5.024	4.854	4.855	4.815	9,397
2023-09-28	4.696	4.733	4.650	4.658	4.619	28,201
2023-09-27	4.653	4.667	4.616	4.633	4.595	18,032
2023-09-26	4.750	4.797	4.655	4.655	4.616	14,787
2023-09-25	4.799	4.816	4.737	4.782	4.742	21,177

← NewerPage 13 of 22 · 1,279 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.