First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.348 | 5.498 | 5.310 | 5.494 | 5.469 | 44,196 |
| 2025-02-20 | 5.182 | 5.500 | 5.140 | 5.420 | 5.395 | 182,983 |
| 2025-02-19 | 5.178 | 5.230 | 5.040 | 5.106 | 5.082 | 46,353 |
| 2025-02-18 | 5.332 | 5.364 | 5.100 | 5.158 | 5.134 | 55,043 |
| 2025-02-17 | 5.326 | 5.378 | 5.282 | 5.378 | 5.353 | 35,666 |
| 2025-02-14 | 5.730 | 5.816 | 5.394 | 5.394 | 5.369 | 118,513 |
| 2025-02-13 | 5.660 | 5.710 | 5.404 | 5.432 | 5.407 | 28,058 |
| 2025-02-12 | 5.438 | 5.604 | 5.344 | 5.582 | 5.556 | 34,358 |
| 2025-02-11 | 5.554 | 5.554 | 5.348 | 5.494 | 5.469 | 19,864 |
| 2025-02-10 | 5.602 | 5.740 | 5.552 | 5.566 | 5.540 | 37,104 |
| 2025-02-07 | 5.698 | 5.752 | 5.594 | 5.610 | 5.584 | 57,425 |
| 2025-02-06 | 5.780 | 5.816 | 5.608 | 5.678 | 5.652 | 57,968 |
| 2025-02-05 | 6.050 | 6.104 | 5.812 | 5.818 | 5.791 | 84,926 |
| 2025-02-04 | 5.558 | 5.864 | 5.558 | 5.864 | 5.837 | 48,627 |
| 2025-02-03 | 5.468 | 5.700 | 5.466 | 5.700 | 5.674 | 28,480 |
| 2025-01-31 | 5.792 | 5.802 | 5.584 | 5.584 | 5.558 | 27,105 |
| 2025-01-30 | 5.416 | 5.774 | 5.402 | 5.734 | 5.707 | 85,088 |
| 2025-01-29 | 5.118 | 5.378 | 5.118 | 5.284 | 5.260 | 17,509 |
| 2025-01-28 | 5.038 | 5.114 | 4.925 | 4.936 | 4.913 | 40,652 |
| 2025-01-27 | 5.300 | 5.318 | 5.054 | 5.054 | 5.031 | 21,929 |
| 2025-01-24 | 5.414 | 5.516 | 5.358 | 5.398 | 5.373 | 46,475 |
| 2025-01-23 | 5.384 | 5.400 | 5.288 | 5.348 | 5.323 | 86,917 |
| 2025-01-22 | 5.572 | 5.580 | 5.350 | 5.410 | 5.385 | 8,880 |
| 2025-01-21 | 5.612 | 5.834 | 5.580 | 5.776 | 5.749 | 36,780 |
| 2025-01-20 | 5.682 | 5.682 | 5.536 | 5.618 | 5.592 | 17,170 |
| 2025-01-17 | 5.400 | 5.598 | 5.300 | 5.598 | 5.572 | 5,370 |
| 2025-01-16 | 5.534 | 5.592 | 5.476 | 5.566 | 5.540 | 57,456 |
| 2025-01-15 | 5.672 | 5.818 | 5.424 | 5.440 | 5.415 | 65,593 |
| 2025-01-14 | 5.448 | 5.758 | 5.448 | 5.692 | 5.666 | 8,968 |
| 2025-01-13 | 5.744 | 5.744 | 5.456 | 5.500 | 5.475 | 19,096 |
| 2025-01-10 | 5.792 | 5.848 | 5.714 | 5.760 | 5.733 | 19,210 |
| 2025-01-09 | 5.752 | 5.840 | 5.712 | 5.786 | 5.759 | 24,412 |
| 2025-01-08 | 5.736 | 5.818 | 5.586 | 5.624 | 5.598 | 7,965 |
| 2025-01-07 | 5.636 | 5.888 | 5.562 | 5.794 | 5.767 | 22,447 |
| 2025-01-06 | 5.640 | 5.722 | 5.520 | 5.572 | 5.546 | 13,840 |
| 2025-01-03 | 5.810 | 5.900 | 5.648 | 5.648 | 5.622 | 18,492 |
| 2025-01-02 | 5.328 | 5.748 | 5.264 | 5.748 | 5.721 | 19,134 |
| 2024-12-30 | 5.280 | 5.280 | 5.244 | 5.262 | 5.238 | 13,412 |
| 2024-12-27 | 5.392 | 5.482 | 5.278 | 5.284 | 5.260 | 14,364 |
| 2024-12-23 | 5.304 | 5.344 | 5.196 | 5.288 | 5.264 | 12,587 |
| 2024-12-20 | 5.212 | 5.432 | 5.170 | 5.350 | 5.325 | 13,383 |
| 2024-12-19 | 5.360 | 5.400 | 5.244 | 5.270 | 5.246 | 17,724 |
| 2024-12-18 | 5.612 | 5.642 | 5.436 | 5.506 | 5.481 | 6,283 |
| 2024-12-17 | 5.576 | 5.600 | 5.464 | 5.534 | 5.508 | 13,256 |
| 2024-12-16 | 5.762 | 5.828 | 5.612 | 5.614 | 5.588 | 13,170 |
| 2024-12-13 | 5.976 | 5.996 | 5.698 | 5.724 | 5.698 | 41,739 |
| 2024-12-12 | 6.396 | 6.418 | 6.038 | 6.038 | 6.010 | 21,202 |
| 2024-12-11 | 6.130 | 6.422 | 6.086 | 6.278 | 6.249 | 12,317 |
| 2024-12-10 | 6.212 | 6.258 | 6.098 | 6.110 | 6.082 | 10,158 |
| 2024-12-09 | 5.820 | 6.440 | 5.800 | 6.412 | 6.382 | 50,454 |
| 2024-12-06 | 5.938 | 5.938 | 5.722 | 5.748 | 5.721 | 28,440 |
| 2024-12-05 | 6.006 | 6.006 | 5.784 | 5.798 | 5.771 | 19,932 |
| 2024-12-04 | 6.040 | 6.118 | 5.934 | 6.102 | 6.074 | 38,161 |
| 2024-12-03 | 5.744 | 5.958 | 5.658 | 5.958 | 5.930 | 31,177 |
| 2024-12-02 | 5.736 | 5.764 | 5.662 | 5.692 | 5.666 | 36,421 |
| 2024-11-29 | 5.992 | 5.992 | 5.826 | 5.826 | 5.799 | 10,929 |
| 2024-11-28 | 5.840 | 5.894 | 5.810 | 5.894 | 5.867 | 1,974 |
| 2024-11-27 | 5.892 | 5.950 | 5.816 | 5.860 | 5.833 | 15,241 |
| 2024-11-26 | 5.766 | 5.874 | 5.748 | 5.836 | 5.809 | 21,428 |
| 2024-11-25 | 5.922 | 5.956 | 5.724 | 5.802 | 5.775 | 62,278 |
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.