First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 8.044 | 8.137 | 7.820 | 7.871 | 7.782 | 19,993 |
| 2022-10-17 | 7.979 | 8.260 | 7.913 | 7.944 | 7.854 | 25,775 |
| 2022-10-14 | 8.393 | 8.482 | 7.943 | 7.943 | 7.853 | 24,581 |
| 2022-10-13 | 8.643 | 8.749 | 7.903 | 8.227 | 8.134 | 32,946 |
| 2022-10-12 | 8.440 | 8.564 | 8.400 | 8.413 | 8.318 | 10,346 |
| 2022-10-11 | 8.287 | 8.575 | 8.251 | 8.544 | 8.447 | 37,385 |
| 2022-10-10 | 8.111 | 8.500 | 8.100 | 8.413 | 8.318 | 40,625 |
| 2022-10-07 | 9.189 | 9.189 | 8.500 | 8.537 | 8.440 | 51,593 |
| 2022-10-06 | 8.853 | 9.035 | 8.699 | 8.928 | 8.827 | 9,938 |
| 2022-10-05 | 8.791 | 8.791 | 8.344 | 8.584 | 8.487 | 78,985 |
| 2022-10-04 | 8.725 | 8.831 | 8.514 | 8.829 | 8.729 | 104,532 |
| 2022-10-03 | 8.056 | 8.522 | 7.880 | 8.430 | 8.335 | 91,402 |
| 2022-09-30 | 7.550 | 7.918 | 7.371 | 7.847 | 7.758 | 9,080 |
| 2022-09-29 | 7.313 | 7.393 | 7.246 | 7.393 | 7.309 | 4,862 |
| 2022-09-28 | 6.810 | 7.349 | 6.710 | 7.310 | 7.227 | 13,150 |
| 2022-09-27 | 7.016 | 7.064 | 6.850 | 6.952 | 6.873 | 17,744 |
| 2022-09-26 | 6.848 | 7.067 | 6.799 | 6.980 | 6.901 | 45,395 |
| 2022-09-23 | 7.451 | 7.451 | 6.964 | 7.008 | 6.929 | 20,790 |
| 2022-09-22 | 7.665 | 7.898 | 7.488 | 7.536 | 7.451 | 9,916 |
| 2022-09-21 | 7.739 | 7.799 | 7.649 | 7.666 | 7.579 | 10,553 |
| 2022-09-20 | 7.811 | 7.860 | 7.574 | 7.574 | 7.488 | 17,173 |
| 2022-09-19 | 7.678 | 7.760 | 7.500 | 7.760 | 7.672 | 16,575 |
| 2022-09-16 | 7.621 | 7.788 | 7.440 | 7.788 | 7.700 | 16,611 |
| 2022-09-15 | 7.929 | 7.997 | 7.698 | 7.719 | 7.632 | 10,520 |
| 2022-09-14 | 8.049 | 8.082 | 7.959 | 7.959 | 7.869 | 19,129 |
| 2022-09-13 | 8.352 | 8.450 | 8.007 | 8.072 | 7.981 | 25,194 |
| 2022-09-12 | 7.950 | 8.500 | 7.950 | 8.496 | 8.400 | 43,004 |
| 2022-09-09 | 7.889 | 8.000 | 7.833 | 7.915 | 7.825 | 17,156 |
| 2022-09-08 | 7.769 | 7.812 | 7.580 | 7.797 | 7.709 | 13,060 |
| 2022-09-07 | 7.300 | 7.378 | 7.280 | 7.280 | 7.198 | 4,086 |
| 2022-09-06 | 7.460 | 7.553 | 7.351 | 7.400 | 7.316 | 14,025 |
| 2022-09-05 | 7.401 | 7.402 | 7.360 | 7.380 | 7.296 | 4,796 |
| 2022-09-02 | 7.156 | 7.435 | 7.086 | 7.374 | 7.291 | 9,651 |
| 2022-09-01 | 7.300 | 7.300 | 7.023 | 7.077 | 6.997 | 9,372 |
| 2022-08-31 | 7.381 | 7.516 | 7.218 | 7.316 | 7.233 | 10,570 |
| 2022-08-30 | 7.585 | 7.616 | 7.279 | 7.345 | 7.262 | 14,032 |
| 2022-08-29 | 7.606 | 7.639 | 7.400 | 7.549 | 7.464 | 9,896 |
| 2022-08-26 | 7.927 | 8.023 | 7.615 | 7.638 | 7.552 | 4,543 |
| 2022-08-25 | 8.000 | 8.215 | 7.959 | 7.963 | 7.873 | 15,071 |
| 2022-08-24 | 7.742 | 7.975 | 7.648 | 7.975 | 7.885 | 16,311 |
| 2022-08-23 | 7.300 | 7.830 | 7.300 | 7.735 | 7.647 | 47,334 |
| 2022-08-22 | 7.320 | 7.430 | 7.203 | 7.368 | 7.285 | 6,366 |
| 2022-08-19 | 7.635 | 7.635 | 7.455 | 7.499 | 7.414 | 7,091 |
| 2022-08-18 | 7.400 | 7.702 | 7.400 | 7.687 | 7.600 | 14,505 |
| 2022-08-17 | 8.044 | 8.044 | 7.557 | 7.557 | 7.471 | 11,332 |
| 2022-08-16 | 7.920 | 7.967 | 7.860 | 7.937 | 7.847 | 4,093 |
| 2022-08-15 | 7.973 | 8.063 | 7.782 | 7.944 | 7.854 | 8,229 |
| 2022-08-12 | 8.061 | 8.197 | 7.950 | 8.169 | 8.071 | 2,199 |
| 2022-08-11 | 8.240 | 8.253 | 8.032 | 8.047 | 7.951 | 9,966 |
| 2022-08-10 | 8.042 | 8.287 | 8.009 | 8.215 | 8.117 | 17,586 |
| 2022-08-09 | 8.348 | 8.348 | 7.911 | 7.968 | 7.873 | 40,431 |
| 2022-08-08 | 7.889 | 8.333 | 7.845 | 8.227 | 8.129 | 36,031 |
| 2022-08-05 | 7.939 | 8.020 | 7.410 | 7.529 | 7.439 | 16,727 |
| 2022-08-04 | 7.180 | 7.873 | 7.180 | 7.813 | 7.720 | 32,102 |
| 2022-08-03 | 7.531 | 7.532 | 7.175 | 7.232 | 7.146 | 15,803 |
| 2022-08-02 | 7.469 | 7.690 | 7.429 | 7.569 | 7.479 | 10,529 |
| 2022-08-01 | 7.401 | 7.565 | 7.346 | 7.460 | 7.371 | 10,086 |
| 2022-07-29 | 7.399 | 7.439 | 7.196 | 7.351 | 7.263 | 24,578 |
| 2022-07-28 | 7.000 | 7.343 | 6.990 | 7.313 | 7.226 | 25,701 |
| 2022-07-27 | 6.585 | 6.777 | 6.557 | 6.777 | 6.696 | 14,783 |
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.