First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.665	14.730	13.900	14.135	14.124	40,125
2026-07-24	14.415	14.740	14.380	14.630	14.618	27,903
2026-07-23	14.950	15.030	14.130	14.210	14.199	39,715
2026-07-22	14.900	15.545	14.850	15.485	15.473	80,739
2026-07-21	14.390	14.645	14.225	14.645	14.633	41,219
2026-07-20	13.775	14.190	13.705	13.855	13.844	29,055
2026-07-17	13.850	13.865	13.430	13.810	13.799	39,134
2026-07-16	14.650	14.650	13.945	14.050	14.039	65,601
2026-07-15	14.850	14.985	14.295	14.340	14.329	25,180
2026-07-14	14.655	15.215	14.295	14.825	14.813	45,744
2026-07-13	14.515	14.720	14.315	14.495	14.483	18,807
2026-07-10	15.160	15.235	14.775	14.955	14.943	35,962
2026-07-09	14.255	15.090	14.030	14.995	14.983	69,048
2026-07-08	14.420	14.520	13.280	13.330	13.319	94,447
2026-07-07	15.110	15.110	14.250	14.320	14.309	18,086
2026-07-06	15.675	16.040	15.040	15.205	15.193	32,960
2026-07-03	15.590	16.130	15.590	15.855	15.842	23,677
2026-07-02	15.000	15.905	15.000	15.765	15.752	24,142
2026-07-01	14.660	15.590	14.600	15.350	15.338	23,317
2026-06-30	14.895	15.085	14.620	14.905	14.893	37,332
2026-06-29	14.895	14.900	14.315	14.500	14.488	23,890
2026-06-26	14.700	15.170	14.470	15.150	15.138	37,049
2026-06-25	14.190	14.760	14.100	14.685	14.673	58,981
2026-06-24	14.545	14.585	13.810	14.245	14.234	69,363
2026-06-23	14.805	14.985	14.475	14.725	14.713	47,416
2026-06-22	15.600	15.950	15.285	15.555	15.543	46,137
2026-06-19	15.220	15.555	15.065	15.385	15.373	50,854
2026-06-18	16.440	16.610	15.750	15.755	15.742	95,624
2026-06-17	16.825	17.240	16.545	17.080	17.066	69,113
2026-06-16	16.275	16.735	16.205	16.435	16.422	57,285
2026-06-15	16.075	16.810	16.000	16.445	16.432	136,815
2026-06-12	14.670	15.195	14.330	15.140	15.128	120,136
2026-06-11	13.740	13.945	13.555	13.900	13.889	60,225
2026-06-10	14.015	14.240	13.650	13.830	13.819	79,698
2026-06-09	14.975	15.060	14.100	14.100	14.089	85,794
2026-06-08	14.750	15.170	14.640	15.070	15.058	88,429
2026-06-05	16.585	16.875	15.150	15.150	15.138	108,996
2026-06-04	17.305	17.475	16.965	17.110	17.096	44,254
2026-06-03	17.795	17.840	17.185	17.185	17.171	33,934
2026-06-02	18.100	18.400	17.510	18.075	18.061	50,856
2026-06-01	17.840	17.915	17.050	17.690	17.676	50,116
2026-05-29	17.605	18.080	17.360	17.845	17.831	66,846
2026-05-28	16.605	17.380	16.450	17.360	17.346	30,852
2026-05-27	17.115	17.400	16.775	17.185	17.171	40,720
2026-05-26	16.935	17.170	16.880	17.115	17.101	22,593
2026-05-25	17.050	17.365	17.005	17.350	17.336	45,425
2026-05-22	17.260	17.260	16.435	16.790	16.777	61,431
2026-05-21	16.855	17.120	16.680	16.920	16.906	42,155
2026-05-20	16.335	17.165	16.275	17.090	17.076	68,202
2026-05-19	17.100	17.150	16.130	16.425	16.397	101,035
2026-05-18	17.450	17.970	17.105	17.235	17.206	214,501
2026-05-15	18.500	18.925	17.555	17.555	17.525	158,576
2026-05-14	20.510	20.670	19.535	19.815	19.781	81,006
2026-05-13	20.810	20.850	19.725	20.800	20.765	198,939
2026-05-12	19.710	20.400	19.020	19.210	19.177	233,097
2026-05-11	18.370	19.895	18.135	19.835	19.801	144,141
2026-05-08	18.625	18.850	17.955	18.025	17.994	103,201
2026-05-07	18.120	19.500	18.120	19.245	19.212	146,024
2026-05-06	16.695	18.195	16.695	17.925	17.895	183,790
2026-05-05	16.605	16.915	16.390	16.425	16.397	70,304

← NewerPage 2 of 22 · 1,278 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.