First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 15.470 | 16.030 | 15.200 | 16.020 | 15.982 | 1,818,749 |
| 2025-11-06 | 15.130 | 16.030 | 15.130 | 15.400 | 15.364 | 1,472,291 |
| 2025-11-05 | 15.870 | 15.990 | 14.420 | 15.050 | 15.015 | 3,640,042 |
| 2025-11-04 | 16.790 | 17.005 | 16.180 | 16.280 | 16.242 | 2,590,663 |
| 2025-11-03 | 18.000 | 18.090 | 17.290 | 17.590 | 17.549 | 1,621,608 |
| 2025-10-31 | 18.130 | 18.200 | 17.610 | 17.930 | 17.888 | 5,316,652 |
| 2025-10-30 | 17.550 | 18.355 | 17.530 | 18.230 | 18.187 | 1,770,756 |
| 2025-10-29 | 18.200 | 18.210 | 17.410 | 17.630 | 17.589 | 2,796,874 |
| 2025-10-28 | 17.070 | 17.880 | 17.070 | 17.790 | 17.748 | 1,908,392 |
| 2025-10-27 | 17.220 | 17.650 | 16.760 | 17.420 | 17.379 | 2,163,108 |
| 2025-10-24 | 17.810 | 18.280 | 17.810 | 18.000 | 17.958 | 2,423,887 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0210 CAD |
| 2026-05-20 | 0.0230 CAD |
| 2026-02-27 | 0.0110 CAD |
| 2025-11-14 | 0.0070 CAD |
| 2025-08-29 | 0.0070 CAD |
| 2025-05-16 | 0.0060 CAD |
| 2025-02-28 | 0.0080 CAD |
| 2024-11-15 | 0.0070 CAD |
| 2024-08-16 | 0.0060 CAD |
| 2024-05-16 | 0.0050 CAD |
| 2024-03-13 | 0.0060 CAD |
| 2023-11-14 | 0.0060 CAD |
| 2023-08-15 | 0.0070 CAD |
| 2023-05-17 | 0.0080 CAD |
| 2023-03-09 | 0.0070 CAD |
| 2022-11-21 | 0.0080 CAD |
| 2022-08-15 | 0.0080 CAD |
| 2022-05-24 | 0.0080 CAD |
| 2022-03-18 | 0.0100 CAD |
| 2021-11-16 | 0.0060 CAD |
| 2021-08-25 | 0.0080 CAD |
| 2021-05-14 | 0.0050 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.