First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 12.130 | 12.175 | 11.930 | 12.130 | 11.967 | 16,977 |
| 2021-11-12 | 12.345 | 12.345 | 11.935 | 12.080 | 11.917 | 41,847 |
| 2021-11-11 | 12.305 | 12.630 | 12.225 | 12.390 | 12.223 | 66,375 |
| 2021-11-10 | 11.900 | 12.610 | 11.785 | 12.235 | 12.070 | 42,467 |
| 2021-11-09 | 12.005 | 12.030 | 11.445 | 11.800 | 11.641 | 22,190 |
| 2021-11-08 | 11.790 | 11.885 | 11.600 | 11.845 | 11.685 | 88,023 |
| 2021-11-05 | 11.045 | 11.460 | 10.980 | 11.400 | 11.246 | 11,381 |
| 2021-11-04 | 11.050 | 11.500 | 11.035 | 11.075 | 10.926 | 28,654 |
| 2021-11-03 | 10.770 | 10.940 | 10.650 | 10.805 | 10.659 | 8,522 |
| 2021-11-02 | 11.145 | 11.145 | 10.825 | 10.825 | 10.679 | 24,008 |
| 2021-11-01 | 11.010 | 11.170 | 10.930 | 11.090 | 10.941 | 10,721 |
| 2021-10-29 | 11.125 | 11.325 | 10.950 | 11.140 | 10.990 | 12,571 |
| 2021-10-28 | 11.415 | 11.495 | 11.205 | 11.315 | 11.163 | 12,158 |
| 2021-10-27 | 11.330 | 11.545 | 11.245 | 11.430 | 11.276 | 12,125 |
| 2021-10-26 | 11.560 | 11.615 | 11.280 | 11.330 | 11.177 | 21,183 |
← NewerPage 22 of 22 · 1,275 trading days
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.