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 |
| 2025-10-23 | 11.155 | 11.280 | 10.980 | 11.130 | 11.103 | 156,073 |
| 2025-10-22 | 11.250 | 11.330 | 10.320 | 10.700 | 10.674 | 412,668 |
| 2025-10-21 | 12.045 | 12.060 | 10.900 | 11.095 | 11.068 | 726,362 |
| 2025-10-20 | 12.100 | 12.450 | 12.030 | 12.300 | 12.271 | 147,096 |
| 2025-10-17 | 13.300 | 13.300 | 12.065 | 12.090 | 12.061 | 239,958 |
| 2025-10-16 | 12.795 | 13.430 | 12.730 | 13.310 | 13.278 | 160,748 |
| 2025-10-15 | 12.385 | 12.780 | 12.070 | 12.650 | 12.620 | 240,324 |
| 2025-10-14 | 11.975 | 12.290 | 11.535 | 12.290 | 12.261 | 193,679 |
| 2025-10-13 | 12.065 | 12.560 | 11.985 | 12.060 | 12.031 | 196,944 |
| 2025-10-10 | 11.900 | 12.525 | 11.650 | 11.650 | 11.622 | 308,080 |
| 2025-10-09 | 12.140 | 12.850 | 12.075 | 12.110 | 12.081 | 233,377 |
| 2025-10-08 | 11.165 | 12.110 | 11.165 | 12.110 | 12.081 | 166,694 |
| 2025-10-07 | 11.000 | 11.090 | 10.785 | 10.950 | 10.924 | 132,006 |
| 2025-10-06 | 10.645 | 11.585 | 10.520 | 11.010 | 10.984 | 177,343 |
| 2025-10-03 | 10.405 | 10.660 | 10.290 | 10.450 | 10.425 | 114,248 |
| 2025-10-02 | 10.505 | 10.705 | 9.974 | 10.010 | 9.986 | 148,007 |
| 2025-10-01 | 10.525 | 11.040 | 10.435 | 10.575 | 10.550 | 182,089 |
| 2025-09-30 | 10.620 | 10.775 | 9.910 | 10.500 | 10.475 | 277,601 |
| 2025-09-29 | 10.810 | 10.865 | 10.515 | 10.590 | 10.565 | 198,266 |
| 2025-09-26 | 10.050 | 10.700 | 9.978 | 10.545 | 10.520 | 123,217 |
| 2025-09-25 | 9.812 | 10.210 | 9.752 | 9.948 | 9.924 | 366,090 |
| 2025-09-24 | 10.200 | 10.255 | 9.876 | 9.876 | 9.852 | 174,729 |
| 2025-09-23 | 10.170 | 10.650 | 10.160 | 10.335 | 10.310 | 234,407 |
| 2025-09-22 | 9.376 | 10.095 | 9.218 | 10.095 | 10.071 | 267,338 |
| 2025-09-19 | 8.530 | 8.934 | 8.476 | 8.910 | 8.889 | 76,981 |
| 2025-09-18 | 8.440 | 8.644 | 8.258 | 8.366 | 8.346 | 96,600 |
| 2025-09-17 | 8.598 | 8.718 | 8.390 | 8.694 | 8.673 | 106,937 |
| 2025-09-16 | 9.136 | 9.202 | 8.762 | 8.778 | 8.757 | 105,544 |
| 2025-09-15 | 8.998 | 9.110 | 8.874 | 9.044 | 9.022 | 88,718 |
| 2025-09-12 | 8.980 | 9.258 | 8.912 | 9.064 | 9.042 | 167,242 |
| 2025-09-11 | 7.842 | 8.432 | 7.842 | 8.254 | 8.234 | 167,468 |
| 2025-09-10 | 7.926 | 8.020 | 7.740 | 7.772 | 7.753 | 84,921 |
| 2025-09-09 | 8.100 | 8.124 | 7.808 | 7.808 | 7.789 | 73,295 |
| 2025-09-08 | 7.882 | 8.108 | 7.870 | 8.036 | 8.017 | 66,982 |
| 2025-09-05 | 7.926 | 8.062 | 7.712 | 7.798 | 7.779 | 64,525 |
| 2025-09-04 | 8.016 | 8.120 | 7.778 | 7.914 | 7.895 | 71,211 |
| 2025-09-03 | 8.228 | 8.444 | 8.130 | 8.168 | 8.148 | 107,423 |
| 2025-09-02 | 8.314 | 8.338 | 7.766 | 8.188 | 8.168 | 160,760 |
| 2025-09-01 | 8.168 | 8.418 | 8.140 | 8.338 | 8.318 | 176,891 |
| 2025-08-29 | 7.572 | 7.828 | 7.572 | 7.828 | 7.809 | 89,989 |
| 2025-08-28 | 7.770 | 7.970 | 7.634 | 7.656 | 7.634 | 45,044 |
| 2025-08-27 | 7.770 | 7.770 | 7.576 | 7.670 | 7.648 | 38,500 |
| 2025-08-26 | 7.726 | 7.816 | 7.656 | 7.768 | 7.745 | 21,709 |
| 2025-08-25 | 7.712 | 7.790 | 7.562 | 7.680 | 7.657 | 63,183 |
| 2025-08-22 | 7.220 | 7.780 | 7.220 | 7.730 | 7.707 | 46,841 |
| 2025-08-21 | 7.302 | 7.596 | 7.262 | 7.458 | 7.436 | 111,076 |
| 2025-08-20 | 7.220 | 7.336 | 7.120 | 7.324 | 7.303 | 96,929 |
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.