First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	6.970	6.970	6.520	6.970	6.931	13,201
2024-09-04	7.145	7.230	7.140	7.195	7.155	501
2024-09-03	7.475	7.475	7.065	7.185	7.145	1,100
2024-09-02	7.595	7.595	7.595	7.595	7.553	0
2024-08-30	7.589	7.589	7.589	7.589	7.547	0
2024-08-29	7.560	7.625	7.560	7.560	7.518	700
2024-08-28	7.450	7.450	7.450	7.450	7.409	0
2024-08-27	7.701	7.701	7.690	7.701	7.658	300
2024-08-23	7.865	7.865	7.865	7.865	7.821	0
2024-08-22	7.724	7.724	7.724	7.724	7.681	0
2024-08-21	7.880	7.901	7.825	7.901	7.857	27,131
2024-08-20	7.854	7.854	7.840	7.854	7.811	1
2024-08-19	7.749	7.749	7.749	7.749	7.706	0
2024-08-16	7.530	7.530	7.530	7.530	7.488	1
2024-08-15	7.545	7.545	7.545	7.545	7.497	0
2024-08-14	7.185	7.185	7.155	7.155	7.109	400
2024-08-13	7.250	7.250	7.250	7.250	7.204	0
2024-08-12	6.960	6.960	6.960	6.960	6.916	0
2024-08-09	6.861	6.861	6.861	6.861	6.817	0
2024-08-08	6.814	6.814	6.814	6.814	6.771	0
2024-08-07	6.909	6.909	6.909	6.909	6.865	0
2024-08-06	6.781	6.781	6.640	6.781	6.738	300
2024-08-05	7.014	7.014	7.014	7.014	6.969	0
2024-08-02	7.035	7.035	6.810	7.035	6.990	900
2024-08-01	7.660	7.660	7.414	7.414	7.367	300
2024-07-31	8.480	8.541	8.480	8.541	8.487	800
2024-07-30	8.341	8.360	8.341	8.341	8.288	100
2024-07-29	8.069	8.069	8.069	8.069	8.018	0
2024-07-26	8.094	8.150	8.069	8.069	8.018	400
2024-07-25	7.955	7.955	7.955	7.955	7.904	0
2024-07-24	8.604	8.604	8.604	8.604	8.549	0
2024-07-23	8.425	8.425	8.425	8.425	8.371	0
2024-07-22	8.400	8.400	8.305	8.305	8.252	11,681
2024-07-19	8.410	8.410	8.410	8.410	8.356	0
2024-07-18	8.595	8.595	8.595	8.595	8.540	0
2024-07-17	9.105	9.105	9.105	9.105	9.047	0
2024-07-16	9.181	9.181	9.181	9.181	9.123	0
2024-07-15	8.985	8.985	8.950	8.985	8.928	600
2024-07-12	9.069	9.069	9.069	9.069	9.011	0
2024-07-11	9.185	9.185	9.185	9.185	9.127	0
2024-07-10	8.810	8.810	8.810	8.810	8.754	0
2024-07-09	8.865	8.970	8.600	8.600	8.545	0
2024-07-08	8.960	8.960	8.960	8.960	8.903	0
2024-07-05	8.650	8.650	8.650	8.650	8.595	0
2024-07-04	8.490	8.490	8.490	8.490	8.436	0
2024-07-03	8.574	8.630	8.574	8.574	8.519	1,500
2024-07-02	8.101	8.101	8.101	8.101	8.049	0
2024-07-01	8.094	8.094	8.094	8.094	8.042	0
2024-06-28	8.181	8.190	8.164	8.164	8.112	300
2024-06-27	8.515	8.515	8.515	8.515	8.461	0
2024-06-26	8.515	8.515	8.515	8.515	8.461	0
2024-06-25	8.515	8.515	8.250	8.515	8.461	100
2024-06-24	8.515	8.515	8.515	8.515	8.461	0
2024-06-21	8.515	8.515	8.515	8.515	8.461	0
2024-06-20	9.810	9.810	9.810	9.810	9.748	0
2024-06-19	9.810	9.810	9.810	9.810	9.748	0
2024-06-18	9.810	9.810	8.290	9.810	9.748	1
2024-06-17	9.810	9.810	9.810	9.810	9.748	0
2024-06-14	9.810	9.810	9.810	9.810	9.748	0
2024-06-13	9.810	9.810	9.810	9.810	9.748	0

← NewerPage 10 of 22 · 1,268 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.