First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.234 | 5.320 | 5.178 | 5.236 | 5.221 | 65,898 |
| 2025-05-20 | 5.068 | 5.158 | 5.000 | 5.156 | 5.141 | 27,464 |
| 2025-05-19 | 5.004 | 5.078 | 4.970 | 5.060 | 5.045 | 8,866 |
| 2025-05-16 | 5.152 | 5.152 | 4.916 | 4.923 | 4.909 | 14,671 |
| 2025-05-15 | 4.956 | 5.084 | 4.920 | 5.072 | 5.053 | 23,517 |
| 2025-05-14 | 5.188 | 5.206 | 4.944 | 4.967 | 4.949 | 62,690 |
| 2025-05-13 | 4.966 | 5.354 | 4.966 | 5.206 | 5.187 | 94,318 |
| 2025-05-12 | 5.268 | 5.314 | 5.060 | 5.272 | 5.253 | 90,144 |
| 2025-05-09 | 5.118 | 5.118 | 4.898 | 5.082 | 5.063 | 172,950 |
| 2025-05-08 | 5.420 | 5.606 | 5.052 | 5.052 | 5.033 | 243,951 |
| 2025-05-07 | 5.542 | 5.576 | 5.418 | 5.560 | 5.539 | 47,100 |
| 2025-05-06 | 5.380 | 5.514 | 5.356 | 5.418 | 5.398 | 176,182 |
| 2025-05-05 | 5.310 | 5.414 | 5.160 | 5.260 | 5.241 | 185,467 |
| 2025-05-02 | 5.386 | 5.386 | 5.088 | 5.104 | 5.085 | 82,223 |
| 2025-04-30 | 5.418 | 5.490 | 5.360 | 5.464 | 5.444 | 56,363 |
| 2025-04-29 | 5.452 | 5.520 | 5.402 | 5.436 | 5.416 | 56,576 |
| 2025-04-28 | 5.462 | 5.470 | 5.358 | 5.408 | 5.388 | 33,520 |
| 2025-04-25 | 5.470 | 5.480 | 5.330 | 5.422 | 5.402 | 31,945 |
| 2025-04-24 | 5.516 | 5.544 | 5.412 | 5.446 | 5.426 | 25,678 |
| 2025-04-23 | 5.508 | 5.508 | 5.220 | 5.444 | 5.424 | 130,434 |
| 2025-04-22 | 5.768 | 5.770 | 5.530 | 5.544 | 5.524 | 101,384 |
| 2025-04-17 | 5.910 | 5.920 | 5.704 | 5.766 | 5.745 | 64,724 |
| 2025-04-16 | 5.902 | 6.114 | 5.864 | 6.008 | 5.986 | 209,401 |
| 2025-04-15 | 5.862 | 5.940 | 5.844 | 5.862 | 5.840 | 53,225 |
| 2025-04-14 | 5.588 | 5.792 | 5.458 | 5.738 | 5.717 | 54,106 |
| 2025-04-11 | 5.470 | 5.718 | 5.408 | 5.540 | 5.520 | 55,128 |
| 2025-04-10 | 5.546 | 5.560 | 5.266 | 5.398 | 5.378 | 52,970 |
| 2025-04-09 | 4.949 | 5.130 | 4.869 | 5.050 | 5.031 | 55,753 |
| 2025-04-08 | 5.224 | 5.298 | 5.042 | 5.070 | 5.051 | 73,665 |
| 2025-04-07 | 5.062 | 5.346 | 4.881 | 5.032 | 5.013 | 83,539 |
| 2025-04-04 | 5.744 | 5.748 | 5.100 | 5.228 | 5.209 | 142,455 |
| 2025-04-03 | 5.908 | 5.948 | 5.460 | 5.812 | 5.791 | 142,317 |
| 2025-04-02 | 6.124 | 6.190 | 6.006 | 6.120 | 6.097 | 28,083 |
| 2025-04-01 | 6.192 | 6.258 | 6.074 | 6.154 | 6.131 | 33,661 |
| 2025-03-31 | 6.326 | 6.380 | 5.944 | 6.066 | 6.044 | 133,444 |
| 2025-03-28 | 6.498 | 6.590 | 6.214 | 6.274 | 6.251 | 63,919 |
| 2025-03-27 | 6.314 | 6.528 | 6.314 | 6.484 | 6.460 | 24,893 |
| 2025-03-26 | 6.440 | 6.474 | 6.340 | 6.400 | 6.376 | 21,545 |
| 2025-03-25 | 6.440 | 6.708 | 6.440 | 6.442 | 6.418 | 122,993 |
| 2025-03-24 | 6.424 | 6.490 | 6.328 | 6.462 | 6.438 | 18,253 |
| 2025-03-21 | 6.478 | 6.478 | 6.250 | 6.472 | 6.448 | 22,547 |
| 2025-03-20 | 6.668 | 6.668 | 6.452 | 6.518 | 6.494 | 37,248 |
| 2025-03-19 | 6.602 | 6.664 | 6.458 | 6.596 | 6.572 | 36,888 |
| 2025-03-18 | 6.588 | 6.802 | 6.588 | 6.726 | 6.701 | 70,365 |
| 2025-03-17 | 6.160 | 6.450 | 6.060 | 6.440 | 6.416 | 52,039 |
| 2025-03-14 | 6.168 | 6.276 | 6.088 | 6.164 | 6.141 | 79,639 |
| 2025-03-13 | 5.650 | 6.170 | 5.628 | 6.170 | 6.147 | 102,941 |
| 2025-03-12 | 5.652 | 5.710 | 5.594 | 5.660 | 5.639 | 77,085 |
| 2025-03-11 | 5.150 | 5.480 | 5.150 | 5.460 | 5.440 | 9,021 |
| 2025-03-10 | 5.442 | 5.450 | 5.198 | 5.224 | 5.205 | 20,826 |
| 2025-03-07 | 5.376 | 5.510 | 5.330 | 5.354 | 5.334 | 18,726 |
| 2025-03-06 | 5.316 | 5.490 | 5.268 | 5.480 | 5.460 | 19,219 |
| 2025-03-05 | 5.144 | 5.336 | 5.012 | 5.310 | 5.290 | 21,579 |
| 2025-03-04 | 5.164 | 5.178 | 4.850 | 4.904 | 4.886 | 40,729 |
| 2025-03-03 | 5.168 | 5.302 | 5.168 | 5.246 | 5.227 | 16,703 |
| 2025-02-28 | 5.130 | 5.182 | 4.980 | 5.100 | 5.081 | 48,655 |
| 2025-02-27 | 5.360 | 5.400 | 5.226 | 5.270 | 5.246 | 13,081 |
| 2025-02-26 | 5.276 | 5.448 | 5.148 | 5.448 | 5.423 | 13,351 |
| 2025-02-25 | 5.302 | 5.396 | 5.090 | 5.090 | 5.066 | 26,530 |
| 2025-02-24 | 5.316 | 5.380 | 5.180 | 5.270 | 5.246 | 54,825 |
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.