First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 10.450 | 10.465 | 10.020 | 10.095 | 10.071 | 83,202 |
| 2025-11-10 | 10.295 | 10.520 | 10.125 | 10.245 | 10.220 | 111,764 |
| 2025-11-07 | 9.710 | 9.710 | 9.382 | 9.632 | 9.609 | 116,435 |
| 2025-11-06 | 9.558 | 9.814 | 9.348 | 9.484 | 9.461 | 140,249 |
| 2025-11-05 | 10.380 | 10.395 | 8.900 | 9.220 | 9.198 | 373,027 |
| 2025-11-04 | 10.610 | 10.715 | 10.200 | 10.425 | 10.400 | 132,631 |
| 2025-11-03 | 11.170 | 11.215 | 10.700 | 10.700 | 10.674 | 95,440 |
| 2025-10-31 | 11.355 | 11.390 | 10.895 | 10.980 | 10.954 | 104,862 |
| 2025-10-30 | 10.980 | 11.305 | 10.850 | 11.225 | 11.198 | 77,731 |
| 2025-10-29 | 11.400 | 11.455 | 10.940 | 11.035 | 11.009 | 163,420 |
| 2025-10-28 | 10.485 | 10.905 | 10.100 | 10.890 | 10.864 | 258,388 |
| 2025-10-27 | 10.865 | 10.865 | 10.275 | 10.565 | 10.540 | 316,723 |
| 2025-10-24 | 10.990 | 11.190 | 10.600 | 11.110 | 11.083 | 126,271 |
← NewerPage 5 of 5 · 253 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.