First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	9.819	9.939	9.624	9.863	9.739	10,823
2022-05-02	9.841	9.841	9.350	9.604	9.483	21,494
2022-04-29	10.248	10.366	10.000	10.016	9.890	19,642
2022-04-28	9.850	10.040	9.770	9.882	9.757	6,974
2022-04-27	10.056	10.202	9.917	9.948	9.823	59,627
2022-04-26	10.500	10.678	10.100	10.228	10.099	31,709
2022-04-25	10.486	10.680	10.198	10.260	10.131	29,658
2022-04-22	11.372	11.450	10.936	10.958	10.820	23,942
2022-04-21	11.912	11.972	11.392	11.392	11.248	22,438
2022-04-20	12.018	12.088	11.800	11.874	11.724	30,788
2022-04-19	12.948	13.102	12.190	12.206	12.052	21,290
2022-04-14	13.102	13.140	12.816	13.018	12.854	15,402
2022-04-13	12.820	13.114	12.668	13.096	12.931	11,743
2022-04-12	12.500	12.836	12.394	12.818	12.656	12,293
2022-04-11	12.540	12.692	12.374	12.450	12.293	10,937
2022-04-08	12.228	12.426	12.004	12.346	12.190	17,302
2022-04-07	11.752	12.090	11.752	11.992	11.841	13,960
2022-04-06	12.028	12.028	11.848	11.886	11.736	7,157
2022-04-05	12.358	12.612	12.216	12.240	12.086	29,714
2022-04-04	12.350	12.478	12.250	12.352	12.196	16,401
2022-04-01	12.030	12.198	11.780	12.154	12.001	19,610
2022-03-31	11.945	12.150	11.945	12.005	11.854	7,086
2022-03-30	12.100	12.360	11.860	12.110	11.957	9,561
2022-03-29	12.285	12.380	11.325	11.930	11.780	19,389
2022-03-28	12.125	12.450	12.120	12.300	12.145	20,349
2022-03-25	12.710	12.725	12.365	12.425	12.268	19,965
2022-03-24	12.700	13.115	12.600	12.820	12.658	64,308
2022-03-23	12.655	12.800	12.485	12.545	12.387	40,354
2022-03-22	12.625	12.755	12.330	12.470	12.313	19,616
2022-03-21	12.450	12.950	12.385	12.695	12.535	21,725
2022-03-18	12.480	12.745	12.400	12.435	12.278	24,833
2022-03-17	12.125	13.020	12.120	12.765	12.597	80,516
2022-03-16	12.110	12.140	11.785	11.855	11.699	37,224
2022-03-15	11.455	12.370	11.110	12.370	12.208	51,372
2022-03-14	12.185	12.185	11.685	11.955	11.798	40,666
2022-03-11	12.280	12.515	11.880	12.190	12.030	26,505
2022-03-10	11.395	12.290	11.395	12.215	12.055	23,976
2022-03-09	12.200	12.200	11.155	11.550	11.398	81,581
2022-03-08	12.030	12.805	11.590	12.650	12.484	71,137
2022-03-07	11.655	12.000	11.045	11.540	11.388	108,130
2022-03-04	10.715	11.120	10.590	10.975	10.831	89,601
2022-03-03	10.830	10.935	10.585	10.620	10.481	11,544
2022-03-02	10.945	10.945	10.550	10.640	10.500	23,204
2022-03-01	10.105	10.820	10.030	10.670	10.530	36,185
2022-02-28	10.295	10.400	9.982	10.075	9.943	17,291
2022-02-25	10.315	10.445	9.700	9.874	9.744	32,787
2022-02-24	11.245	11.370	10.380	10.405	10.268	97,658
2022-02-23	10.160	10.410	10.085	10.410	10.273	11,855
2022-02-22	10.500	10.645	10.115	10.190	10.056	18,579
2022-02-21	10.210	10.265	9.980	10.045	9.913	12,875
2022-02-18	10.540	10.755	10.345	10.355	10.219	27,313
2022-02-17	10.225	10.695	10.225	10.480	10.342	25,324
2022-02-16	10.095	10.260	10.050	10.200	10.066	16,081
2022-02-15	10.095	10.095	9.506	9.950	9.819	58,563
2022-02-14	9.848	10.160	9.794	10.060	9.928	33,916
2022-02-11	9.248	9.678	9.200	9.574	9.448	21,888
2022-02-10	9.550	9.660	9.328	9.624	9.498	23,210
2022-02-09	9.354	9.500	9.304	9.448	9.324	20,625
2022-02-08	9.104	9.426	9.062	9.426	9.302	11,318
2022-02-07	8.804	9.112	8.722	9.084	8.965	7,800

← NewerPage 20 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.