First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.922 | 5.956 | 5.724 | 5.802 | 5.775 | 62,278 |
| 2024-11-22 | 6.298 | 6.474 | 6.086 | 6.124 | 6.096 | 27,804 |
| 2024-11-21 | 6.222 | 6.300 | 6.122 | 6.158 | 6.130 | 34,349 |
| 2024-11-20 | 6.276 | 6.276 | 6.138 | 6.246 | 6.217 | 20,881 |
| 2024-11-19 | 6.368 | 6.456 | 6.140 | 6.140 | 6.112 | 32,271 |
| 2024-11-18 | 6.076 | 6.424 | 6.076 | 6.374 | 6.345 | 14,812 |
| 2024-11-15 | 6.092 | 6.250 | 6.030 | 6.030 | 6.002 | 25,634 |
| 2024-11-14 | 5.752 | 6.174 | 5.630 | 6.174 | 6.141 | 18,071 |
| 2024-11-13 | 5.964 | 6.034 | 5.830 | 5.834 | 5.803 | 6,995 |
| 2024-11-12 | 5.800 | 5.880 | 5.558 | 5.840 | 5.809 | 41,861 |
| 2024-11-11 | 6.002 | 6.008 | 5.650 | 5.686 | 5.656 | 48,500 |
| 2024-11-08 | 6.170 | 6.220 | 6.046 | 6.046 | 6.014 | 16,046 |
| 2024-11-07 | 6.098 | 6.330 | 6.074 | 6.180 | 6.147 | 29,086 |
| 2024-11-06 | 6.380 | 6.388 | 5.834 | 6.186 | 6.153 | 64,050 |
| 2024-11-05 | 6.414 | 6.504 | 6.354 | 6.354 | 6.320 | 26,428 |
| 2024-11-04 | 6.698 | 6.700 | 6.486 | 6.498 | 6.464 | 12,665 |
| 2024-11-01 | 6.774 | 6.892 | 6.734 | 6.788 | 6.752 | 19,516 |
| 2024-10-31 | 6.998 | 7.052 | 6.616 | 6.710 | 6.674 | 69,904 |
| 2024-10-30 | 7.290 | 7.308 | 6.948 | 7.012 | 6.975 | 56,539 |
| 2024-10-29 | 7.116 | 7.448 | 7.104 | 7.314 | 7.275 | 42,346 |
| 2024-10-28 | 7.142 | 7.150 | 6.992 | 7.150 | 7.112 | 44,355 |
| 2024-10-25 | 7.126 | 7.238 | 6.932 | 7.192 | 7.154 | 42,386 |
| 2024-10-24 | 7.354 | 7.400 | 7.038 | 7.104 | 7.066 | 26,992 |
| 2024-10-23 | 7.302 | 7.334 | 7.074 | 7.100 | 7.062 | 69,961 |
| 2024-10-22 | 7.084 | 7.342 | 7.084 | 7.268 | 7.230 | 58,511 |
| 2024-10-21 | 6.882 | 7.160 | 6.850 | 6.914 | 6.877 | 156,313 |
| 2024-10-18 | 5.946 | 6.468 | 5.932 | 6.468 | 6.434 | 74,822 |
| 2024-10-17 | 6.070 | 6.098 | 5.812 | 5.924 | 5.893 | 27,965 |
| 2024-10-16 | 6.130 | 6.246 | 6.116 | 6.178 | 6.145 | 22,098 |
| 2024-10-15 | 6.000 | 6.014 | 5.870 | 5.986 | 5.954 | 11,297 |
| 2024-10-14 | 5.998 | 6.018 | 5.914 | 5.924 | 5.893 | 10,818 |
| 2024-10-11 | 6.002 | 6.100 | 6.000 | 6.040 | 6.008 | 21,003 |
| 2024-10-10 | 5.710 | 5.938 | 5.704 | 5.902 | 5.871 | 9,481 |
| 2024-10-09 | 5.660 | 5.742 | 5.602 | 5.686 | 5.656 | 18,489 |
| 2024-10-08 | 5.608 | 5.640 | 5.516 | 5.516 | 5.487 | 6,615 |
| 2024-10-07 | 5.764 | 5.870 | 5.608 | 5.626 | 5.596 | 38,678 |
| 2024-10-04 | 5.858 | 6.128 | 5.712 | 6.064 | 6.032 | 10,150 |
| 2024-10-03 | 5.756 | 5.756 | 5.632 | 5.686 | 5.656 | 9,852 |
| 2024-10-02 | 5.670 | 5.760 | 5.590 | 5.636 | 5.606 | 21,298 |
| 2024-10-01 | 5.478 | 5.652 | 5.454 | 5.546 | 5.517 | 20,431 |
| 2024-09-30 | 5.700 | 5.700 | 5.354 | 5.354 | 5.326 | 23,450 |
| 2024-09-27 | 5.848 | 5.850 | 5.650 | 5.658 | 5.628 | 15,581 |
| 2024-09-26 | 5.788 | 6.000 | 5.788 | 5.886 | 5.855 | 24,799 |
| 2024-09-25 | 5.766 | 5.806 | 5.718 | 5.740 | 5.710 | 21,805 |
| 2024-09-24 | 5.558 | 5.704 | 5.444 | 5.704 | 5.674 | 7,934 |
| 2024-09-23 | 5.502 | 5.646 | 5.412 | 5.552 | 5.523 | 4,151 |
| 2024-09-20 | 5.540 | 5.552 | 5.446 | 5.462 | 5.433 | 41,943 |
| 2024-09-19 | 5.542 | 5.600 | 5.344 | 5.378 | 5.350 | 39,200 |
| 2024-09-18 | 5.480 | 5.508 | 5.336 | 5.362 | 5.334 | 6,432 |
| 2024-09-17 | 5.534 | 5.554 | 5.482 | 5.482 | 5.453 | 5,199 |
| 2024-09-16 | 5.604 | 5.660 | 5.424 | 5.424 | 5.395 | 38,970 |
| 2024-09-13 | 5.322 | 5.516 | 5.272 | 5.516 | 5.487 | 49,163 |
| 2024-09-12 | 4.695 | 5.152 | 4.695 | 5.110 | 5.083 | 27,368 |
| 2024-09-11 | 4.410 | 4.567 | 4.323 | 4.567 | 4.543 | 28,655 |
| 2024-09-10 | 4.220 | 4.344 | 4.183 | 4.344 | 4.321 | 10,644 |
| 2024-09-09 | 4.240 | 4.319 | 4.236 | 4.267 | 4.244 | 24,974 |
| 2024-09-06 | 4.399 | 4.500 | 4.288 | 4.293 | 4.270 | 42,130 |
| 2024-09-05 | 4.840 | 4.908 | 4.500 | 4.580 | 4.556 | 55,064 |
| 2024-09-04 | 4.767 | 4.836 | 4.710 | 4.836 | 4.810 | 13,455 |
| 2024-09-03 | 5.070 | 5.070 | 4.768 | 4.799 | 4.774 | 14,389 |
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.