First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	16.770	16.990	16.330	16.710	16.682	81,129
2026-04-30	16.270	17.090	16.270	16.615	16.587	86,636
2026-04-29	16.680	16.730	16.085	16.255	16.227	56,857
2026-04-28	17.220	17.245	16.505	16.565	16.537	158,247
2026-04-27	17.600	17.600	16.905	17.080	17.051	106,587
2026-04-24	17.155	17.550	17.000	17.495	17.465	128,367
2026-04-23	17.565	17.665	17.240	17.410	17.380	53,608
2026-04-22	17.715	18.000	17.265	17.800	17.770	91,089
2026-04-21	18.025	18.270	17.195	17.360	17.331	147,048
2026-04-20	17.835	18.085	17.715	18.015	17.984	111,697
2026-04-17	17.855	19.270	17.790	19.005	18.973	99,656
2026-04-16	18.160	18.275	17.850	18.020	17.989	78,538
2026-04-15	18.210	18.365	17.660	17.835	17.805	106,640
2026-04-14	17.935	18.350	17.875	18.350	18.319	82,971
2026-04-13	17.145	17.700	17.130	17.440	17.410	180,639
2026-04-10	17.635	17.910	17.500	17.770	17.740	97,873
2026-04-09	17.795	18.275	17.175	17.510	17.480	189,388
2026-04-08	19.650	19.860	18.140	18.360	18.329	191,973
2026-04-07	18.530	18.655	17.795	18.120	18.089	123,135
2026-04-02	18.100	19.270	17.815	18.980	18.948	187,584
2026-04-01	18.965	19.635	18.555	19.635	19.602	234,205
2026-03-31	17.555	18.255	17.540	18.100	18.069	120,186
2026-03-30	18.005	18.500	17.450	17.740	17.710	193,696
2026-03-27	17.250	18.060	16.630	17.870	17.840	187,066
2026-03-26	17.335	17.885	16.970	17.075	17.046	179,750
2026-03-25	18.470	18.605	17.650	18.090	18.059	237,263
2026-03-24	16.620	17.515	16.390	17.245	17.216	181,396
2026-03-23	14.600	16.885	14.595	16.355	16.327	462,116
2026-03-20	16.710	16.950	15.905	16.160	16.133	291,187
2026-03-19	16.875	16.880	15.630	16.280	16.252	434,686
2026-03-18	19.005	19.040	17.495	17.970	17.940	164,967
2026-03-17	19.105	19.620	18.600	18.825	18.793	80,430
2026-03-16	19.310	20.130	18.730	18.750	18.718	260,761
2026-03-13	20.960	21.450	19.890	19.950	19.916	119,915
2026-03-12	22.590	22.590	21.300	21.710	21.673	105,145
2026-03-11	22.980	23.190	21.640	22.000	21.963	82,345
2026-03-10	23.040	23.650	22.880	23.330	23.290	165,235
2026-03-09	21.380	21.890	20.730	21.700	21.663	133,677
2026-03-06	23.190	23.190	21.650	22.580	22.542	207,045
2026-03-05	24.730	24.980	22.780	22.970	22.931	77,308
2026-03-04	24.910	25.550	24.560	25.130	25.087	148,763
2026-03-03	26.060	26.210	23.340	24.510	24.468	273,896
2026-03-02	28.400	28.520	25.700	26.310	26.265	296,127
2026-02-27	26.530	26.950	26.030	26.630	26.585	97,327
2026-02-26	24.770	25.720	24.270	25.720	25.669	101,825
2026-02-25	25.420	25.870	24.960	25.360	25.310	129,150
2026-02-24	24.010	24.370	23.270	24.140	24.092	109,969
2026-02-23	23.440	24.940	23.250	24.440	24.392	236,141
2026-02-20	21.170	22.130	21.000	21.780	21.737	242,340
2026-02-19	19.475	21.160	19.180	20.910	20.869	242,991
2026-02-18	18.675	19.085	18.500	19.040	19.002	136,468
2026-02-17	18.635	18.765	17.415	18.135	18.099	239,226
2026-02-16	19.190	19.250	18.905	19.220	19.182	34,922
2026-02-13	18.655	19.370	18.380	19.320	19.282	188,576
2026-02-12	19.795	20.000	18.565	18.660	18.623	64,091
2026-02-11	20.580	21.040	19.480	19.725	19.686	139,140
2026-02-10	19.600	20.200	19.460	20.040	20.000	119,631
2026-02-09	19.120	19.815	18.695	19.815	19.776	178,780
2026-02-06	17.055	18.470	16.715	18.260	18.224	305,700
2026-02-05	18.065	18.315	17.000	17.370	17.336	302,828

← NewerPage 3 of 5 · 253 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.