First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.951	5.046	4.916	5.032	4.986	198,958
2023-06-29	4.988	5.010	4.892	4.990	4.945	10,621
2023-06-28	4.925	4.933	4.887	4.915	4.870	4,789
2023-06-27	5.032	5.080	4.889	4.904	4.860	17,771
2023-06-26	4.999	5.020	4.911	4.992	4.947	17,809
2023-06-23	4.850	5.048	4.850	4.912	4.867	5,475
2023-06-22	4.849	4.899	4.786	4.786	4.743	11,639
2023-06-21	4.939	5.024	4.877	4.908	4.864	10,723
2023-06-20	5.138	5.138	4.959	4.966	4.921	12,245
2023-06-19	5.090	5.150	5.050	5.150	5.103	9,982
2023-06-16	5.132	5.180	5.124	5.148	5.101	4,027
2023-06-15	5.028	5.150	4.965	5.084	5.038	18,253
2023-06-14	5.206	5.362	5.172	5.204	5.157	9,925
2023-06-13	5.330	5.398	5.240	5.240	5.193	4,045
2023-06-12	5.400	5.402	5.280	5.318	5.270	5,613
2023-06-09	5.494	5.520	5.380	5.404	5.355	6,911
2023-06-08	5.502	5.542	5.392	5.480	5.430	6,137
2023-06-07	5.528	5.604	5.454	5.478	5.428	18,122
2023-06-06	5.480	5.560	5.460	5.460	5.411	2,793
2023-06-05	5.520	5.564	5.474	5.522	5.472	12,402
2023-06-02	5.596	5.680	5.542	5.600	5.549	10,711
2023-06-01	5.462	5.626	5.314	5.626	5.575	17,273
2023-05-31	5.360	5.422	5.320	5.418	5.369	12,394
2023-05-30	5.370	5.436	5.244	5.326	5.278	14,032
2023-05-29	5.372	5.410	5.370	5.408	5.359	754
2023-05-26	5.474	5.558	5.346	5.378	5.329	9,833
2023-05-25	5.526	5.590	5.416	5.416	5.367	12,727
2023-05-24	5.678	5.766	5.536	5.602	5.551	12,160
2023-05-23	5.610	5.696	5.600	5.668	5.617	12,507
2023-05-22	5.658	5.770	5.646	5.710	5.658	2,286
2023-05-19	5.786	5.842	5.720	5.804	5.751	15,195
2023-05-18	5.772	5.806	5.600	5.660	5.609	5,832
2023-05-17	5.738	5.842	5.652	5.770	5.718	27,894
2023-05-16	5.890	5.912	5.802	5.806	5.748	5,891
2023-05-15	5.850	5.940	5.826	5.940	5.881	3,138
2023-05-12	5.818	5.896	5.766	5.844	5.786	11,207
2023-05-11	6.090	6.116	5.904	5.904	5.846	6,971
2023-05-10	6.268	6.270	6.096	6.096	6.036	4,690
2023-05-09	6.202	6.310	6.200	6.224	6.162	1,944
2023-05-08	6.200	6.288	6.150	6.278	6.216	9,625
2023-05-05	6.398	6.398	5.960	6.108	6.048	48,398
2023-05-04	6.460	6.460	6.204	6.412	6.348	15,355
2023-05-03	6.460	6.460	6.318	6.362	6.299	8,298
2023-05-02	6.320	6.428	6.200	6.428	6.364	14,809
2023-04-28	6.366	6.492	6.360	6.492	6.428	6,859
2023-04-27	6.430	6.482	6.306	6.374	6.311	5,096
2023-04-26	6.424	6.478	6.328	6.382	6.319	5,122
2023-04-25	6.490	6.490	6.270	6.328	6.265	5,256
2023-04-24	6.532	6.582	6.426	6.428	6.364	4,150
2023-04-21	6.510	6.752	6.444	6.448	6.384	12,211
2023-04-20	6.590	6.604	6.408	6.550	6.485	13,614
2023-04-19	6.532	6.592	6.400	6.564	6.499	14,683
2023-04-18	6.680	6.754	6.576	6.718	6.651	4,133
2023-04-17	6.762	6.850	6.614	6.682	6.616	15,300
2023-04-14	7.118	7.146	6.660	6.660	6.594	37,292
2023-04-13	7.018	7.238	6.972	7.066	6.996	27,893
2023-04-12	7.006	7.070	6.880	6.932	6.863	43,219
2023-04-11	6.930	7.044	6.930	6.994	6.925	30,465
2023-04-06	6.780	6.878	6.640	6.804	6.737	26,359
2023-04-05	6.998	7.040	6.690	6.718	6.651	43,085

← NewerPage 15 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.