First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 18.625 | 18.850 | 17.955 | 18.025 | 17.994 | 103,201 |
| 2026-05-07 | 18.120 | 19.500 | 18.120 | 19.245 | 19.212 | 146,024 |
| 2026-05-06 | 16.695 | 18.195 | 16.695 | 17.925 | 17.895 | 183,790 |
| 2026-05-05 | 16.605 | 16.915 | 16.390 | 16.425 | 16.397 | 70,304 |
| 2026-05-04 | 16.770 | 16.990 | 16.330 | 16.710 | 16.682 | 81,129 |
| 2026-04-30 | 16.270 | 17.090 | 16.270 | 16.615 | 16.587 | 86,636 |
| 2026-04-29 | 16.680 | 16.730 | 16.085 | 16.255 | 16.227 | 56,857 |
| 2026-04-28 | 17.220 | 17.245 | 16.505 | 16.565 | 16.537 | 158,247 |
| 2026-04-27 | 17.600 | 17.600 | 16.905 | 17.080 | 17.051 | 106,587 |
← NewerPage 3 of 3 · 129 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.