First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	6.391	6.626	6.391	6.495	6.417	13,228
2022-07-25	6.599	6.683	6.184	6.316	6.241	17,695
2022-07-22	6.673	7.016	6.571	6.823	6.741	27,954
2022-07-21	6.830	6.941	6.650	6.711	6.631	23,452
2022-07-20	6.901	7.090	6.901	7.044	6.960	5,341
2022-07-19	7.043	7.100	6.908	7.088	7.003	12,541
2022-07-18	6.799	7.111	6.799	7.021	6.937	16,362
2022-07-15	6.889	6.998	6.646	6.772	6.691	15,743
2022-07-14	7.011	7.100	6.530	6.753	6.672	30,925
2022-07-13	6.890	7.153	6.800	7.104	7.019	3,801
2022-07-12	6.899	6.976	6.659	6.976	6.893	5,007
2022-07-11	6.989	7.025	6.868	6.917	6.834	9,763
2022-07-08	7.069	7.148	6.923	7.084	6.999	7,478
2022-07-07	6.842	7.174	6.750	7.132	7.047	16,918
2022-07-06	6.622	6.853	6.500	6.555	6.477	16,984
2022-07-05	7.100	7.182	6.424	6.465	6.388	23,696
2022-07-04	7.089	7.184	6.918	6.918	6.835	8,217
2022-07-01	6.799	7.245	6.674	7.184	7.098	52,728
2022-06-30	7.185	7.190	6.783	6.889	6.807	18,545
2022-06-29	7.323	7.455	7.100	7.138	7.053	24,418
2022-06-28	7.672	7.837	7.363	7.363	7.275	10,180
2022-06-27	7.700	7.899	7.511	7.581	7.490	26,925
2022-06-24	7.203	7.606	7.065	7.588	7.497	16,584
2022-06-23	7.424	7.445	7.295	7.295	7.208	6,026
2022-06-22	7.596	7.706	7.451	7.501	7.411	20,088
2022-06-21	7.506	7.859	7.498	7.817	7.724	9,988
2022-06-20	7.546	7.791	7.351	7.593	7.502	8,600
2022-06-17	7.649	7.675	7.386	7.464	7.375	13,982
2022-06-16	7.657	7.666	7.321	7.334	7.246	5,595
2022-06-15	7.500	7.808	7.450	7.452	7.363	47,940
2022-06-14	7.733	7.800	7.395	7.441	7.352	20,028
2022-06-13	8.342	8.392	7.656	7.656	7.564	22,637
2022-06-10	7.817	8.182	7.700	8.182	8.084	25,955
2022-06-09	8.151	8.210	7.889	7.932	7.837	9,860
2022-06-08	8.074	8.247	7.994	8.247	8.148	15,568
2022-06-07	8.141	8.275	8.029	8.029	7.933	14,119
2022-06-06	8.421	8.580	8.202	8.254	8.155	15,407
2022-06-03	8.479	8.504	8.161	8.196	8.098	24,857
2022-06-02	7.830	8.436	7.711	8.342	8.242	23,342
2022-06-01	7.531	7.852	7.393	7.765	7.672	16,242
2022-05-31	7.800	7.811	7.522	7.522	7.432	23,295
2022-05-30	7.850	7.873	7.747	7.758	7.665	14,254
2022-05-27	7.720	7.941	7.720	7.797	7.704	25,638
2022-05-26	7.535	7.735	7.487	7.632	7.541	14,164
2022-05-25	7.623	7.734	7.521	7.521	7.431	11,070
2022-05-24	7.700	7.751	7.490	7.700	7.608	20,711
2022-05-23	7.901	8.212	7.754	7.877	7.778	28,315
2022-05-20	8.000	8.060	7.750	7.823	7.724	23,380
2022-05-19	7.501	8.038	7.377	8.038	7.937	14,198
2022-05-18	7.851	7.963	7.527	7.591	7.495	15,226
2022-05-17	7.849	7.996	7.741	7.843	7.744	19,693
2022-05-16	7.870	8.055	7.734	7.734	7.637	116,510
2022-05-13	7.339	7.927	7.166	7.914	7.814	62,589
2022-05-12	7.838	7.838	7.150	7.395	7.302	87,396
2022-05-11	8.190	8.340	7.976	8.240	8.136	37,319
2022-05-10	8.436	8.500	7.869	7.869	7.770	47,086
2022-05-09	8.874	8.961	8.244	8.275	8.171	43,056
2022-05-06	9.430	9.441	9.100	9.198	9.082	19,846
2022-05-05	10.062	10.242	9.411	9.443	9.324	25,622
2022-05-04	9.969	10.060	9.603	9.603	9.482	16,029

← NewerPage 19 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.