First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	9.810	9.810	8.703	9.810	9.748	100
2024-06-11	9.810	9.810	8.550	9.810	9.748	200
2024-06-10	9.810	9.810	9.810	9.810	9.748	0
2024-06-07	9.810	9.810	9.810	9.810	9.748	0
2024-06-06	9.810	9.810	9.810	9.810	9.748	0
2024-06-05	9.810	9.810	9.810	9.810	9.748	0
2024-06-04	9.810	9.810	9.140	9.810	9.748	103
2024-06-03	9.810	9.810	9.810	9.810	9.748	0
2024-05-31	9.810	9.810	9.810	9.810	9.748	0
2024-05-30	9.810	9.810	9.810	9.810	9.748	0
2024-05-29	9.810	9.810	9.810	9.810	9.748	0
2024-05-28	9.810	10.200	9.810	9.810	9.748	100
2024-05-24	9.874	9.874	9.874	9.874	9.811	0
2024-05-23	9.707	9.707	9.610	9.707	9.645	300
2024-05-22	10.078	10.078	10.078	10.078	10.014	0
2024-05-21	10.680	10.680	10.450	10.615	10.547	100
2024-05-20	10.745	10.745	10.745	10.745	10.677	0
2024-05-17	10.524	10.795	10.524	10.524	10.457	200
2024-05-16	9.954	9.954	9.954	9.954	9.891	0
2024-05-15	10.244	10.244	10.244	10.244	10.173	0
2024-05-14	9.749	9.800	9.673	9.800	9.733	800
2024-05-13	9.854	9.854	9.854	9.854	9.786	0
2024-05-10	10.035	10.035	10.035	10.035	9.966	0
2024-05-09	10.290	10.293	10.290	10.293	10.222	100
2024-05-08	9.907	9.907	9.907	9.907	9.839	0
2024-05-07	9.983	9.983	9.983	9.983	9.915	0
2024-05-03	9.094	9.094	9.094	9.094	9.032	0
2024-05-02	9.195	9.195	9.195	9.195	9.132	0
2024-05-01	9.221	9.221	9.221	9.221	9.158	0
2024-04-30	9.181	9.181	9.181	9.181	9.118	0
2024-04-29	9.501	9.501	9.501	9.501	9.436	0
2024-04-26	9.334	9.334	9.334	9.334	9.270	0
2024-04-25	9.315	9.315	9.315	9.315	9.251	0
2024-04-24	9.360	9.360	9.360	9.360	9.296	0
2024-04-23	9.229	9.229	9.229	9.229	9.166	0
2024-04-22	9.069	9.069	8.550	9.069	9.007	1,400
2024-04-19	9.440	9.505	9.440	9.505	9.440	400
2024-04-18	9.414	9.430	9.294	9.294	9.230	100
2024-04-17	9.625	9.660	9.625	9.625	9.559	100
2024-04-16	9.730	9.730	9.554	9.554	9.489	101
2024-04-15	10.354	10.354	10.190	10.354	10.283	11,000
2024-04-12	10.985	11.370	10.985	11.140	11.064	2,600
2024-04-11	10.655	10.655	10.605	10.605	10.532	200
2024-04-10	10.973	11.193	10.270	11.193	11.116	100
2024-04-09	10.978	11.070	10.978	10.978	10.902	401
2024-04-08	10.763	10.910	10.763	10.763	10.689	1
2024-04-05	10.540	10.610	10.540	10.540	10.468	100
2024-04-04	10.100	10.100	10.074	10.074	10.004	400
2024-04-03	9.245	9.905	9.245	9.596	9.530	2,500
2024-04-02	8.595	8.600	8.595	8.595	8.536	0
2024-03-28	7.734	7.734	7.734	7.734	7.681	0
2024-03-27	7.200	7.334	7.200	7.334	7.284	1
2024-03-26	7.284	7.284	7.284	7.284	7.234	0
2024-03-25	7.404	7.440	7.355	7.355	7.305	500
2024-03-22	7.349	7.349	7.349	7.349	7.299	0
2024-03-21	7.450	7.590	7.420	7.480	7.429	1,900
2024-03-20	7.225	7.340	7.145	7.145	7.096	100
2024-03-19	7.280	7.280	7.265	7.265	7.215	200
2024-03-18	7.549	7.549	7.549	7.549	7.497	0
2024-03-15	7.595	7.595	7.595	7.595	7.543	0

← NewerPage 11 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.