First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	19.500	19.615	18.215	18.340	18.304	243,372
2026-02-03	18.765	18.940	18.045	18.775	18.738	278,353
2026-02-02	16.395	17.950	16.325	17.260	17.226	609,946
2026-01-30	19.100	19.810	17.220	18.850	18.813	776,206
2026-01-29	22.270	22.750	19.940	20.660	20.619	307,169
2026-01-28	22.030	22.140	21.220	21.760	21.717	230,252
2026-01-27	22.460	22.510	20.460	21.070	21.028	277,249
2026-01-26	22.680	23.340	22.250	22.940	22.895	337,147
2026-01-23	20.900	21.490	20.700	21.260	21.218	209,167
2026-01-22	19.300	20.680	18.885	20.450	20.410	214,141
2026-01-21	19.545	19.770	18.770	19.395	19.357	224,410
2026-01-20	19.340	19.620	18.610	19.075	19.037	198,352
2026-01-19	18.945	19.300	18.805	18.915	18.878	119,132
2026-01-16	17.465	17.590	16.700	17.565	17.530	156,634
2026-01-15	16.745	17.325	16.110	17.285	17.251	185,790
2026-01-14	17.600	17.750	17.065	17.250	17.216	158,018
2026-01-13	17.345	18.090	17.290	17.580	17.545	150,775
2026-01-12	16.990	17.655	16.890	17.535	17.500	270,517
2026-01-09	15.365	16.280	15.315	16.175	16.143	168,796
2026-01-08	14.710	15.350	14.615	15.350	15.320	110,068
2026-01-07	15.835	15.895	14.390	14.850	14.821	183,836
2026-01-06	14.820	15.520	14.550	15.520	15.489	136,163
2026-01-05	14.185	15.445	14.000	14.905	14.876	123,474
2026-01-02	14.750	14.830	13.325	13.325	13.299	81,829
2025-12-30	14.505	14.660	14.455	14.660	14.631	32,458
2025-12-29	14.450	14.580	13.785	14.360	14.332	193,652
2025-12-23	15.010	15.250	14.280	14.480	14.451	138,726
2025-12-22	14.910	15.200	14.495	14.980	14.950	143,630
2025-12-19	13.890	14.545	13.830	14.370	14.342	63,881
2025-12-18	13.995	14.255	13.700	14.225	14.197	69,120
2025-12-17	14.375	14.530	13.800	13.830	13.803	157,448
2025-12-16	13.400	13.960	13.280	13.665	13.638	57,338
2025-12-15	14.185	14.215	13.460	13.470	13.443	144,641
2025-12-12	14.430	14.860	13.620	13.620	13.593	171,942
2025-12-11	13.405	14.110	13.210	14.110	14.082	256,015
2025-12-10	13.330	13.350	12.790	13.035	13.009	91,622
2025-12-09	12.285	13.365	12.280	13.240	13.214	82,957
2025-12-08	13.055	13.095	12.440	12.625	12.600	59,685
2025-12-05	13.220	13.580	12.985	13.085	13.059	134,625
2025-12-04	13.605	13.605	12.760	13.015	12.989	119,779
2025-12-03	13.685	13.920	13.285	13.660	13.633	185,285
2025-12-02	12.955	13.465	12.865	13.015	12.989	174,618
2025-12-01	13.380	13.730	13.200	13.595	13.568	285,687
2025-11-28	11.960	13.110	11.830	13.070	13.044	284,142
2025-11-27	11.615	11.615	11.350	11.530	11.507	68,192
2025-11-26	10.945	11.290	10.760	11.270	11.248	78,687
2025-11-25	10.415	10.640	10.285	10.620	10.599	164,958
2025-11-24	9.722	10.120	9.600	10.120	10.100	70,871
2025-11-21	9.416	9.596	9.152	9.592	9.573	254,164
2025-11-20	10.370	10.465	10.060	10.060	10.040	93,202
2025-11-19	10.240	10.680	10.200	10.200	10.180	103,198
2025-11-18	9.696	10.175	9.694	10.025	10.005	116,743
2025-11-17	10.405	10.465	10.110	10.175	10.155	71,054
2025-11-14	10.620	10.695	9.700	10.450	10.429	289,992
2025-11-13	11.270	11.290	10.570	10.655	10.629	89,575
2025-11-12	10.365	10.925	10.350	10.890	10.864	86,551
2025-11-11	10.450	10.465	10.020	10.095	10.071	83,202
2025-11-10	10.295	10.520	10.125	10.245	10.220	111,764
2025-11-07	9.710	9.710	9.382	9.632	9.609	116,435
2025-11-06	9.558	9.814	9.348	9.484	9.461	140,249

← NewerPage 4 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.