First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 8.251 | 8.439 | 8.130 | 8.169 | 8.081 | 21,289 |
| 2023-01-10 | 8.101 | 8.200 | 8.000 | 8.156 | 8.069 | 6,134 |
| 2023-01-09 | 8.434 | 8.530 | 8.236 | 8.362 | 8.272 | 8,602 |
| 2023-01-06 | 8.332 | 8.460 | 8.169 | 8.422 | 8.332 | 5,060 |
| 2023-01-05 | 8.250 | 8.351 | 8.023 | 8.096 | 8.009 | 7,754 |
| 2023-01-04 | 8.150 | 8.280 | 8.101 | 8.280 | 8.191 | 16,651 |
| 2023-01-03 | 8.159 | 8.332 | 7.966 | 7.973 | 7.888 | 35,507 |
| 2023-01-02 | 7.815 | 8.040 | 7.815 | 8.040 | 7.954 | 4,369 |
| 2022-12-30 | 7.890 | 7.968 | 7.850 | 7.929 | 7.844 | 7,137 |
| 2022-12-29 | 8.142 | 8.159 | 7.955 | 7.997 | 7.911 | 11,243 |
| 2022-12-28 | 8.259 | 8.263 | 7.983 | 8.049 | 7.963 | 13,803 |
| 2022-12-27 | 8.219 | 8.402 | 8.200 | 8.389 | 8.299 | 27,425 |
| 2022-12-23 | 8.247 | 8.300 | 8.028 | 8.206 | 8.118 | 8,758 |
| 2022-12-22 | 8.067 | 8.274 | 7.973 | 8.002 | 7.916 | 19,973 |
| 2022-12-21 | 8.049 | 8.383 | 8.028 | 8.351 | 8.261 | 18,409 |
| 2022-12-20 | 7.825 | 8.243 | 7.825 | 8.210 | 8.122 | 22,996 |
| 2022-12-19 | 8.238 | 8.250 | 7.849 | 7.849 | 7.765 | 9,484 |
| 2022-12-16 | 7.986 | 8.092 | 7.701 | 8.023 | 7.937 | 20,945 |
| 2022-12-15 | 8.240 | 8.301 | 8.022 | 8.022 | 7.936 | 18,937 |
| 2022-12-14 | 8.487 | 8.517 | 8.400 | 8.470 | 8.379 | 4,253 |
| 2022-12-13 | 8.454 | 8.817 | 8.398 | 8.438 | 8.348 | 12,441 |
| 2022-12-12 | 8.553 | 8.600 | 8.230 | 8.315 | 8.226 | 15,323 |
| 2022-12-09 | 8.721 | 8.898 | 8.516 | 8.898 | 8.803 | 19,375 |
| 2022-12-08 | 8.800 | 9.000 | 8.623 | 8.641 | 8.548 | 11,781 |
| 2022-12-07 | 8.597 | 8.840 | 8.501 | 8.716 | 8.623 | 21,493 |
| 2022-12-06 | 8.719 | 8.805 | 8.495 | 8.609 | 8.517 | 20,420 |
| 2022-12-05 | 9.052 | 9.052 | 8.723 | 8.723 | 8.629 | 11,141 |
| 2022-12-02 | 9.025 | 9.081 | 8.700 | 9.081 | 8.984 | 17,109 |
| 2022-12-01 | 9.000 | 9.143 | 8.757 | 9.022 | 8.925 | 42,053 |
| 2022-11-30 | 8.830 | 8.980 | 8.790 | 8.843 | 8.748 | 23,083 |
| 2022-11-29 | 8.719 | 8.873 | 8.590 | 8.735 | 8.641 | 32,303 |
| 2022-11-28 | 9.119 | 9.120 | 8.647 | 8.695 | 8.602 | 21,777 |
| 2022-11-25 | 9.159 | 9.206 | 8.962 | 9.136 | 9.038 | 37,566 |
| 2022-11-24 | 9.246 | 9.325 | 9.210 | 9.300 | 9.200 | 27,662 |
| 2022-11-23 | 9.113 | 9.265 | 8.995 | 9.081 | 8.984 | 46,485 |
| 2022-11-22 | 8.900 | 9.200 | 8.900 | 9.115 | 9.017 | 19,905 |
| 2022-11-21 | 8.668 | 8.871 | 8.614 | 8.614 | 8.522 | 11,962 |
| 2022-11-18 | 8.834 | 8.900 | 8.715 | 8.746 | 8.647 | 14,004 |
| 2022-11-17 | 8.780 | 8.780 | 8.407 | 8.703 | 8.605 | 21,767 |
| 2022-11-16 | 8.858 | 9.045 | 8.759 | 8.852 | 8.752 | 31,482 |
| 2022-11-15 | 9.516 | 9.516 | 8.859 | 8.859 | 8.759 | 20,915 |
| 2022-11-14 | 9.185 | 9.300 | 9.087 | 9.198 | 9.094 | 26,882 |
| 2022-11-11 | 9.368 | 9.500 | 8.968 | 9.026 | 8.924 | 35,678 |
| 2022-11-10 | 9.088 | 9.563 | 9.060 | 9.268 | 9.163 | 40,470 |
| 2022-11-09 | 9.333 | 9.523 | 9.012 | 9.012 | 8.910 | 28,753 |
| 2022-11-08 | 8.933 | 9.520 | 8.893 | 9.420 | 9.313 | 21,943 |
| 2022-11-07 | 8.806 | 9.265 | 8.751 | 8.965 | 8.864 | 37,634 |
| 2022-11-04 | 8.479 | 8.911 | 8.435 | 8.801 | 8.701 | 26,357 |
| 2022-11-03 | 8.249 | 8.364 | 8.052 | 8.300 | 8.206 | 36,440 |
| 2022-11-02 | 9.050 | 9.050 | 8.517 | 8.531 | 8.434 | 9,857 |
| 2022-11-01 | 8.737 | 9.140 | 8.699 | 8.793 | 8.693 | 35,896 |
| 2022-10-31 | 8.387 | 8.541 | 8.261 | 8.475 | 8.379 | 14,765 |
| 2022-10-28 | 8.362 | 8.482 | 8.195 | 8.224 | 8.131 | 10,454 |
| 2022-10-27 | 8.558 | 8.745 | 8.463 | 8.621 | 8.523 | 16,163 |
| 2022-10-26 | 8.524 | 8.742 | 8.473 | 8.666 | 8.568 | 35,633 |
| 2022-10-25 | 8.499 | 8.513 | 8.195 | 8.417 | 8.322 | 28,893 |
| 2022-10-24 | 8.450 | 8.574 | 8.229 | 8.384 | 8.289 | 27,160 |
| 2022-10-21 | 8.070 | 8.349 | 7.823 | 8.301 | 8.207 | 38,928 |
| 2022-10-20 | 7.660 | 8.116 | 7.520 | 8.095 | 8.003 | 71,934 |
| 2022-10-19 | 7.964 | 8.063 | 7.650 | 7.650 | 7.563 | 29,370 |
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.