First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.170	8.170	8.170	8.170	8.107	0
2023-12-15	8.300	8.300	8.195	8.195	8.131	3,400
2023-12-14	8.549	8.549	8.549	8.549	8.483	0
2023-12-13	7.501	7.505	7.501	7.501	7.443	200
2023-12-12	7.515	7.515	7.515	7.515	7.457	0
2023-12-11	7.610	7.610	7.610	7.610	7.551	0
2023-12-08	7.920	7.920	7.920	7.920	7.859	0
2023-12-07	8.069	8.080	8.025	8.080	8.017	300
2023-12-06	8.124	8.170	8.050	8.170	8.107	1
2023-12-05	8.055	8.055	7.945	7.945	7.883	1,301
2023-12-04	8.340	8.340	8.134	8.134	8.071	0
2023-12-01	8.120	8.350	8.120	8.120	8.057	500
2023-11-30	7.964	7.964	7.964	7.964	7.902	0
2023-11-29	8.044	8.050	7.980	8.050	7.988	500
2023-11-28	7.949	7.949	7.949	7.949	7.887	0
2023-11-27	7.800	7.850	7.800	7.800	7.739	2,100
2023-11-24	7.745	7.745	7.745	7.745	7.685	0
2023-11-23	7.429	7.429	7.429	7.429	7.371	0
2023-11-22	7.500	7.500	7.440	7.440	7.382	400
2023-11-21	7.541	7.541	7.541	7.541	7.483	0
2023-11-20	7.185	7.185	7.160	7.185	7.129	300
2023-11-17	7.195	7.195	7.195	7.195	7.139	0
2023-11-16	7.265	7.345	7.265	7.345	7.288	400
2023-11-15	6.861	6.861	6.861	6.861	6.808	0
2023-11-14	6.614	6.614	6.614	6.614	6.563	0
2023-11-13	6.334	6.400	6.310	6.400	6.344	0
2023-11-10	6.360	6.360	6.330	6.330	6.275	100
2023-11-09	6.654	6.654	6.654	6.654	6.596	0
2023-11-08	6.709	6.709	6.709	6.709	6.650	0
2023-11-07	6.381	6.395	6.140	6.395	6.339	100
2023-11-06	6.484	6.484	6.484	6.484	6.427	0
2023-11-03	6.595	6.750	6.595	6.595	6.537	200
2023-11-02	6.155	6.155	6.105	6.124	6.071	500
2023-11-01	7.141	7.141	7.141	7.141	7.079	0
2023-10-31	7.360	7.360	7.360	7.360	7.296	0
2023-10-30	7.595	7.595	7.595	7.595	7.529	0
2023-10-27	7.465	7.465	7.465	7.465	7.400	0
2023-10-26	7.425	7.425	7.425	7.425	7.360	0
2023-10-25	7.705	7.705	7.705	7.705	7.638	0
2023-10-24	7.574	7.574	7.574	7.574	7.508	0
2023-10-23	7.585	7.585	7.585	7.585	7.519	0
2023-10-20	7.745	7.949	7.680	7.949	7.880	1,100
2023-10-19	7.644	7.644	7.644	7.644	7.577	0
2023-10-18	7.690	7.890	7.644	7.644	7.577	0
2023-10-17	7.640	7.650	7.640	7.640	7.573	1,700
2023-10-16	7.360	7.405	7.284	7.284	7.220	100
2023-10-13	7.410	7.410	7.410	7.410	7.345	0
2023-10-12	6.795	6.795	6.675	6.795	6.736	100
2023-10-11	7.040	7.040	7.040	7.040	6.979	0
2023-10-10	6.989	6.989	6.989	6.989	6.928	0
2023-10-09	7.130	7.130	7.130	7.130	7.068	0
2023-10-06	7.015	7.155	7.015	7.035	6.974	400
2023-10-05	6.955	6.974	6.955	6.974	6.913	100
2023-10-04	6.875	6.875	6.875	6.875	6.815	0
2023-10-03	6.995	6.995	6.995	6.995	6.934	0
2023-10-02	6.614	6.614	6.614	6.614	6.556	0
2023-09-29	7.105	7.105	7.105	7.105	7.043	0
2023-09-28	6.650	6.725	6.629	6.629	6.571	400
2023-09-27	6.564	6.630	6.564	6.564	6.507	100
2023-09-26	6.770	6.770	6.701	6.701	6.642	400

← NewerPage 13 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.