First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.742 | 7.840 | 7.504 | 7.520 | 7.498 | 90,643 |
| 2025-08-12 | 7.566 | 7.620 | 7.460 | 7.546 | 7.524 | 61,861 |
| 2025-08-11 | 7.304 | 7.520 | 7.158 | 7.520 | 7.498 | 39,082 |
| 2025-08-08 | 7.518 | 7.608 | 7.430 | 7.474 | 7.452 | 50,395 |
| 2025-08-07 | 7.252 | 7.556 | 7.252 | 7.304 | 7.283 | 82,806 |
| 2025-08-06 | 7.268 | 7.274 | 7.162 | 7.170 | 7.149 | 12,561 |
| 2025-08-05 | 7.070 | 7.254 | 6.950 | 7.192 | 7.171 | 30,357 |
| 2025-08-04 | 6.858 | 7.044 | 6.812 | 6.982 | 6.962 | 48,981 |
| 2025-08-01 | 6.958 | 7.048 | 6.778 | 6.854 | 6.834 | 65,250 |
| 2025-07-31 | 7.124 | 7.142 | 6.900 | 6.956 | 6.936 | 75,663 |
| 2025-07-30 | 7.206 | 7.330 | 7.124 | 7.128 | 7.107 | 31,434 |
| 2025-07-29 | 7.216 | 7.264 | 7.092 | 7.138 | 7.117 | 17,001 |
| 2025-07-28 | 7.398 | 7.410 | 7.020 | 7.090 | 7.069 | 69,668 |
| 2025-07-25 | 7.460 | 7.524 | 7.176 | 7.234 | 7.213 | 87,931 |
| 2025-07-24 | 7.526 | 7.526 | 7.322 | 7.438 | 7.416 | 40,556 |
| 2025-07-23 | 7.580 | 7.666 | 7.510 | 7.648 | 7.626 | 44,881 |
| 2025-07-22 | 7.416 | 7.520 | 7.310 | 7.498 | 7.476 | 42,637 |
| 2025-07-21 | 7.212 | 7.540 | 7.196 | 7.426 | 7.404 | 117,231 |
| 2025-07-18 | 7.332 | 7.454 | 7.150 | 7.178 | 7.157 | 78,538 |
| 2025-07-17 | 7.454 | 7.500 | 7.266 | 7.280 | 7.259 | 90,973 |
| 2025-07-16 | 7.746 | 7.798 | 7.378 | 7.496 | 7.474 | 82,768 |
| 2025-07-15 | 7.926 | 8.000 | 7.594 | 7.594 | 7.572 | 87,339 |
| 2025-07-14 | 8.064 | 8.132 | 7.914 | 7.942 | 7.919 | 153,585 |
| 2025-07-11 | 7.464 | 7.828 | 7.460 | 7.792 | 7.769 | 143,754 |
| 2025-07-10 | 7.240 | 7.358 | 7.120 | 7.212 | 7.191 | 35,368 |
| 2025-07-09 | 6.840 | 7.352 | 6.840 | 7.218 | 7.197 | 99,443 |
| 2025-07-08 | 7.454 | 7.462 | 6.840 | 6.840 | 6.820 | 72,265 |
| 2025-07-07 | 7.206 | 7.300 | 7.028 | 7.258 | 7.237 | 11,171 |
| 2025-07-04 | 7.196 | 7.302 | 7.160 | 7.266 | 7.245 | 5,913 |
| 2025-07-03 | 7.224 | 7.412 | 7.170 | 7.252 | 7.231 | 48,927 |
| 2025-07-02 | 7.134 | 7.216 | 7.052 | 7.114 | 7.093 | 45,210 |
| 2025-07-01 | 7.104 | 7.222 | 7.022 | 7.054 | 7.033 | 21,889 |
| 2025-06-30 | 6.968 | 6.980 | 6.796 | 6.866 | 6.846 | 44,161 |
| 2025-06-27 | 7.054 | 7.054 | 6.800 | 6.868 | 6.848 | 44,947 |
| 2025-06-26 | 7.004 | 7.118 | 6.914 | 6.996 | 6.975 | 45,519 |
| 2025-06-25 | 7.024 | 7.092 | 6.910 | 6.938 | 6.918 | 30,583 |
| 2025-06-24 | 6.982 | 7.034 | 6.768 | 7.006 | 6.985 | 92,974 |
| 2025-06-23 | 7.104 | 7.244 | 7.020 | 7.168 | 7.147 | 45,018 |
| 2025-06-20 | 6.988 | 7.196 | 6.892 | 6.968 | 6.948 | 45,997 |
| 2025-06-19 | 7.256 | 7.282 | 7.200 | 7.212 | 7.191 | 17,104 |
| 2025-06-18 | 7.404 | 7.538 | 7.330 | 7.356 | 7.334 | 81,222 |
| 2025-06-17 | 7.114 | 7.422 | 7.076 | 7.364 | 7.342 | 125,164 |
| 2025-06-16 | 7.126 | 7.268 | 7.090 | 7.144 | 7.123 | 59,894 |
| 2025-06-13 | 7.220 | 7.262 | 7.034 | 7.078 | 7.057 | 71,770 |
| 2025-06-12 | 7.294 | 7.354 | 7.090 | 7.334 | 7.313 | 101,508 |
| 2025-06-11 | 7.362 | 7.446 | 7.176 | 7.176 | 7.155 | 153,321 |
| 2025-06-10 | 7.418 | 7.442 | 7.266 | 7.294 | 7.273 | 112,175 |
| 2025-06-09 | 7.320 | 7.584 | 7.318 | 7.392 | 7.370 | 116,413 |
| 2025-06-06 | 7.398 | 7.580 | 7.182 | 7.282 | 7.261 | 244,116 |
| 2025-06-05 | 6.328 | 7.390 | 6.328 | 7.180 | 7.159 | 230,325 |
| 2025-06-04 | 6.186 | 6.328 | 6.158 | 6.230 | 6.212 | 42,085 |
| 2025-06-03 | 5.868 | 6.134 | 5.850 | 6.088 | 6.070 | 113,947 |
| 2025-06-02 | 5.490 | 6.060 | 5.490 | 5.956 | 5.939 | 117,413 |
| 2025-05-30 | 5.398 | 5.440 | 5.350 | 5.362 | 5.346 | 22,991 |
| 2025-05-29 | 5.668 | 5.740 | 5.496 | 5.540 | 5.524 | 43,487 |
| 2025-05-28 | 5.458 | 5.770 | 5.424 | 5.540 | 5.524 | 59,564 |
| 2025-05-27 | 5.132 | 5.470 | 5.074 | 5.442 | 5.426 | 137,238 |
| 2025-05-26 | 5.190 | 5.340 | 5.150 | 5.298 | 5.282 | 55,076 |
| 2025-05-23 | 5.224 | 5.280 | 5.122 | 5.216 | 5.201 | 105,454 |
| 2025-05-22 | 5.280 | 5.304 | 5.082 | 5.148 | 5.133 | 46,687 |
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.