First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	7.269	7.269	7.260	7.269	7.219	0
2024-03-13	7.520	7.520	7.520	7.520	7.468	0
2024-03-12	7.155	7.155	7.155	7.155	7.100	0
2024-03-11	7.404	7.404	7.404	7.404	7.347	0
2024-03-08	7.025	7.025	7.025	7.025	6.971	0
2024-03-07	7.035	7.035	7.035	7.035	6.980	0
2024-03-06	6.915	6.974	6.915	6.974	6.920	4,000
2024-03-05	6.625	6.625	6.610	6.625	6.574	1,900
2024-03-04	6.694	6.694	6.694	6.694	6.642	0
2024-03-01	6.214	6.214	6.214	6.214	6.166	0
2024-02-29	6.170	6.170	6.170	6.170	6.122	0
2024-02-28	6.080	6.080	6.040	6.080	6.033	300
2024-02-27	6.250	6.250	6.250	6.250	6.202	0
2024-02-26	6.185	6.185	6.185	6.185	6.137	0
2024-02-23	6.044	6.044	6.044	6.044	5.997	0
2024-02-22	6.265	6.265	6.265	6.265	6.216	0
2024-02-21	6.014	6.014	5.970	6.014	5.967	400
2024-02-20	6.084	6.084	6.084	6.084	6.037	0
2024-02-19	6.160	6.160	6.160	6.160	6.112	0
2024-02-16	6.109	6.109	6.109	6.109	6.062	0
2024-02-15	5.949	5.980	5.949	5.949	5.903	200
2024-02-14	5.749	5.760	5.749	5.749	5.704	500
2024-02-13	5.940	5.940	5.894	5.894	5.848	400
2024-02-12	6.210	6.280	6.210	6.210	6.162	800
2024-02-09	6.174	6.174	6.174	6.174	6.126	0
2024-02-08	6.315	6.315	6.315	6.315	6.266	0
2024-02-07	6.374	6.374	6.374	6.374	6.325	0
2024-02-06	6.330	6.345	6.330	6.345	6.296	2,000
2024-02-05	6.270	6.270	6.204	6.204	6.156	100
2024-02-02	6.374	6.374	6.374	6.374	6.325	0
2024-02-01	6.390	6.425	6.390	6.425	6.375	800
2024-01-31	6.240	6.240	6.240	6.240	6.192	0
2024-01-30	6.265	6.265	6.265	6.265	6.216	0
2024-01-29	6.414	6.414	6.414	6.414	6.364	0
2024-01-26	6.614	6.614	6.614	6.614	6.563	0
2024-01-25	6.549	6.590	6.549	6.549	6.498	700
2024-01-24	6.465	6.465	6.465	6.465	6.415	0
2024-01-23	6.595	6.595	6.595	6.595	6.544	0
2024-01-22	6.425	6.480	6.425	6.425	6.375	500
2024-01-19	6.230	6.230	6.174	6.174	6.126	200
2024-01-18	6.315	6.315	6.280	6.280	6.231	200
2024-01-17	6.440	6.440	6.404	6.404	6.354	1
2024-01-16	7.010	7.010	6.945	7.010	6.956	400
2024-01-15	7.501	7.501	7.501	7.501	7.443	0
2024-01-12	7.570	7.694	7.570	7.694	7.634	0
2024-01-11	7.025	7.025	7.025	7.025	6.971	0
2024-01-10	7.204	7.204	7.204	7.204	7.148	0
2024-01-09	7.349	7.349	7.335	7.349	7.292	200
2024-01-08	7.429	7.429	7.310	7.429	7.371	1,600
2024-01-05	7.475	7.475	7.475	7.475	7.417	0
2024-01-04	7.421	7.421	7.421	7.421	7.363	0
2024-01-03	7.470	7.470	7.469	7.469	7.411	200
2024-01-02	8.130	8.130	8.130	8.130	8.067	0
2023-12-29	8.240	8.324	8.050	8.324	8.259	100
2023-12-28	8.421	8.421	8.421	8.421	8.356	0
2023-12-27	8.494	8.494	8.494	8.494	8.428	0
2023-12-22	8.395	8.395	8.395	8.395	8.330	0
2023-12-21	8.340	8.355	8.340	8.355	8.290	0
2023-12-20	8.480	8.480	8.480	8.480	8.414	0
2023-12-19	8.515	8.515	8.515	8.515	8.449	0

← NewerPage 12 of 22 · 1,261 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.