First Majestic Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.200	27.655	20.670	20.670	20.670	8,707
2026-10-22	22.575	27.655	21.200	21.200	21.200	15,915
2026-10-21	22.625	27.655	22.625	22.625	22.625	4,873
2026-10-20	23.200	27.655	23.200	23.200	23.200	8,469
2026-10-19	22.625	27.655	22.525	22.525	22.525	8,148
2026-10-16	22.775	27.655	22.775	22.775	22.775	6,021
2026-10-15	21.725	22.330	21.720	22.200	22.200	465
2026-10-14	22.560	22.560	21.470	22.050	22.050	1,032
2026-10-13	24.220	24.220	23.155	23.725	23.725	1,792
2026-10-12	24.775	24.775	24.775	24.775	24.775	0
2026-10-09	24.510	24.925	24.510	24.925	24.925	2,778
2026-10-08	23.775	24.050	23.640	24.050	24.050	356
2026-10-07	24.040	24.040	23.510	23.675	23.675	5,354
2026-10-06	25.000	25.130	24.520	25.030	25.030	78,103
2026-10-05	25.150	25.400	24.500	24.910	24.910	55,583
2026-10-02	25.150	25.650	25.000	25.000	25.000	134
2026-10-01	25.290	25.290	24.880	24.925	24.925	4,512
2026-09-30	25.575	25.760	25.235	25.350	25.350	167
2026-09-29	25.450	25.590	25.120	25.290	25.290	87,889
2026-09-28	25.770	25.770	25.000	25.690	25.690	160,206
2026-09-25	26.390	26.825	26.390	26.825	26.825	7
2026-09-24	26.700	26.700	26.100	26.300	26.300	636
2026-09-23	27.690	27.690	26.720	27.200	27.200	169
2026-09-22	27.510	28.250	27.510	28.250	28.250	54,441
2026-09-21	27.875	28.030	26.740	26.910	26.910	97,280
2026-09-18	27.150	27.680	27.010	27.250	27.250	1,430
2026-09-17	27.000	27.320	27.000	27.200	27.200	704
2026-09-16	25.775	26.740	25.720	25.925	25.925	91
2026-09-15	26.250	26.320	25.540	25.790	25.790	35,241
2026-09-14	26.180	26.180	25.750	26.070	26.070	144,111
2026-09-11	28.100	28.440	27.200	27.725	27.725	1,408
2026-09-10	28.340	28.340	27.860	28.100	28.100	172
2026-09-09	29.010	29.470	29.010	29.100	29.100	1,522
2026-09-08	29.000	29.237	28.850	28.875	28.875	184
2026-09-07	29.000	29.000	29.000	29.000	29.000	0
2026-09-04	29.120	29.120	28.520	28.875	28.875	11
2026-09-03	29.200	30.380	29.090	29.575	29.575	1,117
2026-09-02	28.370	29.010	28.370	28.925	28.925	62
2026-09-01	28.450	28.620	27.280	28.380	28.380	101,347
2026-08-28	29.925	30.750	28.490	29.725	29.725	6,053
2026-08-27	29.200	30.270	29.060	29.625	29.625	512
2026-08-26	29.250	29.460	28.790	29.310	29.310	70,835
2026-08-25	28.825	29.250	28.090	29.100	29.100	59,128
2026-08-24	29.050	29.590	28.650	28.710	28.710	100,607
2026-08-21	29.300	30.170	29.130	29.200	29.200	2,619
2026-08-20	28.775	29.890	28.250	29.350	29.350	1,753
2026-08-19	27.300	28.510	27.300	28.200	28.200	2,417
2026-08-18	26.440	26.440	25.830	26.090	26.090	91,947
2026-08-17	26.790	27.420	26.790	27.420	27.420	90,523
2026-08-14	26.520	27.280	26.520	26.925	26.925	118
2026-08-13	26.510	26.510	25.880	26.250	26.229	209
2026-08-12	26.600	27.500	26.600	27.050	27.028	2,094
2026-08-11	26.300	26.480	25.950	26.150	26.129	549
2026-08-10	25.675	26.280	25.560	26.000	25.979	1,866
2026-08-07	25.275	26.140	25.275	25.675	25.654	18,092
2026-08-06	24.530	24.530	24.190	24.450	24.430	110
2026-08-05	24.400	25.019	24.400	24.775	24.755	15,665
2026-08-04	22.550	23.520	22.550	22.825	22.807	1,955
2026-08-03	21.050	21.050	21.050	21.050	21.033	0
2026-07-31	21.380	21.380	20.910	21.005	20.988	125

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0211 CAD
2026-05-20	0.0235 CAD
2026-02-27	0.0113 CAD
2025-11-14	0.0073 CAD
2025-08-29	0.0066 CAD
2025-05-16	0.0063 CAD
2025-02-28	0.0082 CAD
2024-11-15	0.0068 CAD
2024-08-16	0.0063 CAD
2024-05-16	0.0050 CAD
2024-03-13	0.0065 CAD
2023-11-14	0.0063 CAD
2023-08-15	0.0069 CAD
2023-05-17	0.0077 CAD
2023-03-09	0.0074 CAD
2022-11-21	0.0081 CAD
2022-08-15	0.0079 CAD
2022-05-24	0.0077 CAD
2022-03-18	0.0100 CAD
2021-11-16	0.0062 CAD
2021-08-25	0.0076 CAD
2021-05-14	0.0054 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.