First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4.973 | 5.008 | 4.825 | 4.856 | 4.816 | 14,029 |
| 2023-09-21 | 4.970 | 4.988 | 4.820 | 4.893 | 4.852 | 27,787 |
| 2023-09-20 | 5.048 | 5.086 | 4.999 | 5.036 | 4.994 | 28,242 |
| 2023-09-19 | 5.250 | 5.302 | 5.122 | 5.122 | 5.080 | 7,089 |
| 2023-09-18 | 5.508 | 5.524 | 5.280 | 5.280 | 5.236 | 7,616 |
| 2023-09-15 | 5.370 | 5.480 | 5.320 | 5.414 | 5.369 | 36,718 |
| 2023-09-14 | 5.150 | 5.282 | 5.134 | 5.282 | 5.238 | 7,455 |
| 2023-09-13 | 5.110 | 5.154 | 5.108 | 5.132 | 5.089 | 7,326 |
| 2023-09-12 | 5.240 | 5.240 | 5.154 | 5.204 | 5.161 | 14,078 |
| 2023-09-11 | 5.300 | 5.352 | 5.186 | 5.218 | 5.175 | 8,876 |
| 2023-09-08 | 5.230 | 5.322 | 5.216 | 5.252 | 5.208 | 14,920 |
| 2023-09-07 | 5.310 | 5.310 | 5.250 | 5.274 | 5.230 | 5,749 |
| 2023-09-06 | 5.402 | 5.402 | 5.332 | 5.364 | 5.320 | 12,624 |
| 2023-09-05 | 5.400 | 5.472 | 5.340 | 5.340 | 5.296 | 6,346 |
| 2023-09-04 | 5.572 | 5.572 | 5.480 | 5.480 | 5.435 | 8,225 |
| 2023-09-01 | 5.666 | 5.720 | 5.630 | 5.658 | 5.611 | 5,471 |
| 2023-08-31 | 5.700 | 5.794 | 5.628 | 5.678 | 5.631 | 7,261 |
| 2023-08-30 | 5.736 | 5.848 | 5.702 | 5.702 | 5.655 | 9,116 |
| 2023-08-29 | 5.732 | 5.774 | 5.648 | 5.698 | 5.651 | 6,767 |
| 2023-08-28 | 5.490 | 5.650 | 5.490 | 5.650 | 5.603 | 10,530 |
| 2023-08-25 | 5.590 | 5.590 | 5.434 | 5.472 | 5.427 | 18,330 |
| 2023-08-24 | 5.594 | 5.696 | 5.500 | 5.696 | 5.649 | 10,241 |
| 2023-08-23 | 5.550 | 5.674 | 5.524 | 5.562 | 5.516 | 16,969 |
| 2023-08-22 | 5.408 | 5.480 | 5.402 | 5.402 | 5.357 | 5,129 |
| 2023-08-21 | 5.380 | 5.484 | 5.312 | 5.330 | 5.286 | 22,330 |
| 2023-08-18 | 5.460 | 5.464 | 5.386 | 5.386 | 5.341 | 535 |
| 2023-08-17 | 5.378 | 5.440 | 5.348 | 5.406 | 5.361 | 4,774 |
| 2023-08-16 | 5.474 | 5.474 | 5.338 | 5.426 | 5.381 | 5,432 |
| 2023-08-15 | 5.630 | 5.648 | 5.474 | 5.474 | 5.429 | 926 |
| 2023-08-14 | 5.760 | 5.836 | 5.596 | 5.626 | 5.575 | 10,890 |
| 2023-08-11 | 5.502 | 5.674 | 5.502 | 5.674 | 5.623 | 6,128 |
| 2023-08-10 | 5.484 | 5.578 | 5.384 | 5.438 | 5.389 | 26,150 |
| 2023-08-09 | 5.570 | 5.570 | 5.442 | 5.478 | 5.428 | 3,058 |
| 2023-08-08 | 5.250 | 5.462 | 5.250 | 5.448 | 5.399 | 2,707 |
| 2023-08-07 | 5.522 | 5.522 | 5.356 | 5.356 | 5.307 | 6,145 |
| 2023-08-04 | 5.404 | 5.562 | 5.404 | 5.534 | 5.484 | 7,824 |
| 2023-08-03 | 5.642 | 5.642 | 5.362 | 5.362 | 5.313 | 1,315 |
| 2023-08-02 | 5.838 | 5.848 | 5.596 | 5.596 | 5.545 | 7,161 |
| 2023-08-01 | 6.034 | 6.072 | 5.814 | 5.814 | 5.761 | 11,702 |
| 2023-07-31 | 5.730 | 6.114 | 5.702 | 6.096 | 6.041 | 17,515 |
| 2023-07-28 | 5.812 | 5.848 | 5.744 | 5.800 | 5.747 | 16,098 |
| 2023-07-27 | 6.080 | 6.180 | 5.770 | 5.782 | 5.730 | 11,673 |
| 2023-07-26 | 6.040 | 6.074 | 5.988 | 6.074 | 6.019 | 560 |
| 2023-07-25 | 6.054 | 6.054 | 6.016 | 6.016 | 5.961 | 6,988 |
| 2023-07-24 | 6.076 | 6.160 | 6.020 | 6.048 | 5.993 | 4,456 |
| 2023-07-21 | 6.060 | 6.124 | 6.018 | 6.116 | 6.061 | 7,637 |
| 2023-07-20 | 6.288 | 6.288 | 6.126 | 6.218 | 6.162 | 25,439 |
| 2023-07-19 | 6.180 | 6.302 | 6.132 | 6.302 | 6.245 | 2,626 |
| 2023-07-18 | 5.960 | 6.214 | 5.880 | 6.176 | 6.120 | 26,489 |
| 2023-07-17 | 5.828 | 5.880 | 5.778 | 5.880 | 5.827 | 9,033 |
| 2023-07-14 | 5.752 | 5.860 | 5.688 | 5.860 | 5.807 | 5,842 |
| 2023-07-13 | 5.666 | 5.808 | 5.636 | 5.808 | 5.755 | 7,747 |
| 2023-07-12 | 5.356 | 5.586 | 5.290 | 5.568 | 5.518 | 12,999 |
| 2023-07-11 | 5.378 | 5.378 | 5.252 | 5.300 | 5.252 | 15,451 |
| 2023-07-10 | 5.050 | 5.184 | 5.050 | 5.138 | 5.091 | 8,747 |
| 2023-07-07 | 5.006 | 5.192 | 5.006 | 5.192 | 5.145 | 2,339 |
| 2023-07-06 | 5.198 | 5.322 | 5.066 | 5.066 | 5.020 | 5,677 |
| 2023-07-05 | 5.314 | 5.418 | 5.220 | 5.248 | 5.200 | 16,742 |
| 2023-07-04 | 5.290 | 5.368 | 5.236 | 5.310 | 5.262 | 11,451 |
| 2023-07-03 | 5.198 | 5.310 | 5.118 | 5.310 | 5.262 | 160,962 |
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.