First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	8.698	8.802	8.454	8.710	8.596	26,452
2022-02-03	8.944	9.124	8.500	8.736	8.621	23,879
2022-02-02	9.108	9.330	8.970	9.016	8.898	21,923
2022-02-01	9.054	9.400	9.000	9.400	9.277	15,042
2022-01-31	8.708	8.906	8.556	8.888	8.771	15,298
2022-01-28	8.738	8.738	8.350	8.496	8.384	33,815
2022-01-27	8.848	9.088	8.670	8.818	8.702	59,098
2022-01-26	9.250	9.490	9.250	9.348	9.225	22,311
2022-01-25	9.156	9.258	9.034	9.090	8.971	36,308
2022-01-24	9.770	9.850	8.820	8.860	8.744	67,639
2022-01-21	10.390	10.430	9.854	10.045	9.913	48,087
2022-01-20	10.445	10.800	10.410	10.410	10.273	48,468
2022-01-19	9.466	10.265	9.466	10.230	10.096	51,641
2022-01-18	9.314	9.630	9.182	9.402	9.279	69,890
2022-01-17	9.446	9.448	9.272	9.272	9.150	4,365
2022-01-14	9.654	9.690	9.250	9.278	9.156	16,435
2022-01-13	9.662	9.828	9.578	9.638	9.511	13,449
2022-01-12	9.432	9.720	9.432	9.572	9.446	9,782
2022-01-11	9.152	9.360	9.140	9.358	9.235	16,294
2022-01-10	9.226	9.268	8.950	9.000	8.882	16,286
2022-01-07	9.180	9.186	8.954	9.110	8.990	38,487
2022-01-06	9.398	9.398	8.960	9.150	9.030	37,672
2022-01-05	9.714	10.025	9.702	9.730	9.602	28,511
2022-01-04	9.750	9.830	9.662	9.722	9.594	10,750
2022-01-03	9.802	9.914	9.512	9.582	9.456	22,424
2021-12-30	9.398	9.654	9.306	9.654	9.527	10,399
2021-12-29	10.195	10.200	9.610	9.656	9.529	38,861
2021-12-28	10.200	10.350	10.075	10.195	10.061	29,499
2021-12-27	10.105	10.315	10.055	10.260	10.125	29,268
2021-12-23	10.040	10.175	9.818	10.165	10.032	48,931
2021-12-22	9.802	10.000	9.778	9.952	9.821	28,779
2021-12-21	9.742	10.065	9.700	9.778	9.650	40,748
2021-12-20	9.498	9.624	9.386	9.518	9.393	38,490
2021-12-17	9.856	9.856	9.540	9.758	9.630	15,438
2021-12-16	9.228	9.692	9.228	9.622	9.496	40,540
2021-12-15	9.230	9.230	8.836	8.836	8.720	38,650
2021-12-14	9.450	9.456	9.150	9.230	9.109	31,552
2021-12-13	9.500	9.622	9.450	9.450	9.326	27,982
2021-12-10	9.700	9.770	9.548	9.602	9.476	20,517
2021-12-09	10.000	10.120	9.620	9.720	9.592	10,444
2021-12-08	10.130	10.185	9.978	10.085	9.953	8,350
2021-12-07	9.800	10.135	9.750	10.120	9.987	26,088
2021-12-06	9.646	9.712	9.264	9.672	9.545	15,939
2021-12-03	9.800	9.808	9.466	9.564	9.438	29,276
2021-12-02	10.100	10.100	9.514	9.660	9.533	33,081
2021-12-01	10.650	10.700	10.380	10.380	10.244	16,071
2021-11-30	10.655	11.050	10.555	10.575	10.436	34,283
2021-11-29	10.740	10.760	10.205	10.280	10.145	36,751
2021-11-26	11.245	11.245	10.310	10.320	10.184	24,183
2021-11-25	11.300	11.300	11.000	11.100	10.954	6,930
2021-11-24	10.990	11.295	10.935	11.295	11.147	16,056
2021-11-23	11.200	11.200	10.740	10.750	10.609	32,614
2021-11-22	11.650	11.745	10.830	11.205	11.058	46,670
2021-11-19	11.830	11.855	11.670	11.670	11.517	12,548
2021-11-18	12.145	12.145	11.640	11.715	11.561	23,699
2021-11-17	12.215	12.390	11.960	12.195	12.035	44,059
2021-11-16	12.055	12.380	11.840	11.960	11.803	40,129
2021-11-15	12.130	12.175	11.930	12.130	11.967	16,977
2021-11-12	12.345	12.345	11.935	12.080	11.917	41,847
2021-11-11	12.305	12.630	12.225	12.390	12.223	66,375

← NewerPage 21 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.