First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	6.998	7.040	6.690	6.718	6.651	43,085
2023-04-04	6.680	6.900	6.574	6.888	6.820	10,026
2023-04-03	6.580	6.770	6.524	6.770	6.703	42,630
2023-03-31	6.561	6.810	6.464	6.790	6.723	34,806
2023-03-30	6.470	6.500	6.370	6.467	6.403	25,922
2023-03-29	6.380	6.459	6.319	6.436	6.372	17,842
2023-03-28	6.133	6.276	6.121	6.276	6.214	12,332
2023-03-27	5.991	6.177	5.873	6.133	6.072	57,099
2023-03-24	5.997	6.127	5.935	6.049	5.989	40,056
2023-03-23	5.819	5.972	5.701	5.972	5.913	49,069
2023-03-22	5.321	5.714	5.280	5.596	5.541	51,719
2023-03-21	5.920	5.991	5.133	5.156	5.105	261,938
2023-03-20	7.001	7.075	6.807	6.983	6.914	40,601
2023-03-17	6.520	6.757	6.422	6.604	6.539	49,041
2023-03-16	6.539	6.638	6.374	6.374	6.311	16,990
2023-03-15	6.474	6.877	6.410	6.465	6.401	48,493
2023-03-14	6.448	6.500	6.208	6.481	6.417	18,896
2023-03-13	5.829	6.434	5.829	6.261	6.199	73,286
2023-03-10	5.650	5.910	5.650	5.817	5.759	22,828
2023-03-09	5.621	5.721	5.604	5.675	5.619	16,583
2023-03-08	5.780	5.889	5.664	5.672	5.611	18,841
2023-03-07	6.011	6.074	5.795	5.822	5.760	20,502
2023-03-06	6.178	6.185	6.060	6.092	6.027	19,983
2023-03-03	5.949	6.119	5.940	6.066	6.001	30,282
2023-03-02	5.940	5.940	5.800	5.901	5.838	29,292
2023-03-01	5.804	5.884	5.751	5.802	5.740	31,966
2023-02-28	5.676	5.751	5.620	5.674	5.613	18,340
2023-02-27	5.739	5.795	5.640	5.724	5.663	40,380
2023-02-24	6.409	6.409	5.700	5.774	5.712	79,314
2023-02-23	6.610	6.610	6.458	6.470	6.401	32,534
2023-02-22	6.561	6.619	6.480	6.516	6.446	25,232
2023-02-21	6.710	6.729	6.590	6.590	6.519	7,974
2023-02-20	6.800	6.800	6.671	6.719	6.647	3,305
2023-02-17	6.675	6.696	6.550	6.637	6.566	42,147
2023-02-16	6.660	6.760	6.600	6.671	6.599	20,814
2023-02-15	6.745	6.745	6.540	6.613	6.542	8,698
2023-02-14	6.745	6.843	6.674	6.692	6.620	12,236
2023-02-13	6.919	6.919	6.734	6.781	6.708	4,581
2023-02-10	6.905	7.008	6.817	6.870	6.796	21,594
2023-02-09	7.186	7.186	6.900	6.936	6.862	14,828
2023-02-08	7.120	7.239	7.030	7.075	6.999	29,385
2023-02-07	7.120	7.200	7.094	7.136	7.060	12,404
2023-02-06	7.171	7.210	7.088	7.172	7.095	8,071
2023-02-03	7.306	7.397	7.151	7.176	7.099	20,637
2023-02-02	7.442	7.570	7.320	7.320	7.242	47,629
2023-02-01	7.214	7.284	7.101	7.162	7.085	10,888
2023-01-31	7.162	7.352	7.065	7.330	7.251	33,091
2023-01-30	7.350	7.358	7.181	7.358	7.279	14,181
2023-01-27	7.401	7.515	7.333	7.333	7.254	10,217
2023-01-26	7.557	7.686	7.471	7.554	7.473	27,504
2023-01-25	7.398	7.403	7.250	7.398	7.319	10,308
2023-01-24	7.396	7.445	7.170	7.396	7.317	15,278
2023-01-23	7.489	7.489	7.130	7.234	7.156	35,110
2023-01-20	7.679	7.679	7.232	7.338	7.259	31,473
2023-01-19	7.730	7.776	7.476	7.551	7.470	42,503
2023-01-18	7.880	8.064	7.842	7.842	7.758	8,333
2023-01-17	8.160	8.160	7.866	7.970	7.885	28,140
2023-01-16	8.199	8.248	8.080	8.248	8.160	22,728
2023-01-13	8.193	8.250	8.102	8.176	8.088	12,740
2023-01-12	8.184	8.450	8.058	8.163	8.075	19,223

← NewerPage 16 of 22 · 1,280 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.