See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 1.96%
← 0QYC.LSE stock page

First Majestic Silver Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-256.8106.8106.8006.8006.7410
2023-09-227.0407.0407.0407.0406.9790
2023-09-217.0847.0847.0847.0847.0220
2023-09-207.2407.2407.2407.2407.1770
2023-09-197.4947.4947.2607.4947.429900
2023-09-187.7247.7247.7247.7247.6570
2023-09-157.9457.9457.9457.9457.8760
2023-09-147.5307.6507.5307.5307.4641
2023-09-137.4507.4507.4507.4507.3850
2023-09-127.5357.5357.5017.5017.435400
2023-09-117.6357.7257.6357.6357.568300
2023-09-087.6757.6947.6507.6947.62715,224
2023-09-077.7497.7497.7497.7497.6810
2023-09-067.8907.9007.8217.8217.753400
2023-09-057.8807.8807.8547.8547.7851
2023-09-048.1418.1418.1418.1418.0700
2023-09-018.2848.2848.2848.2848.2120
2023-08-308.5248.5248.5248.5248.4500
2023-08-298.3608.3608.3608.3608.2870
2023-08-258.0948.0948.0948.0948.0230
2023-08-248.3158.3158.3158.3158.2420
2023-08-238.1958.1958.1958.1958.1230
2023-08-227.9497.9497.9497.9497.8800
2023-08-217.9497.9497.9497.9497.8800
2023-08-187.9747.9747.9747.9747.9040
2023-08-177.9897.9897.9897.9897.9190
2023-08-167.9497.9497.9497.9497.8800
2023-08-158.1208.1208.1098.1098.0381,000
2023-08-148.2358.2358.2358.2358.1560
2023-08-118.2008.3158.2008.3158.235300
2023-08-107.9747.9747.9747.9747.8980
2023-08-098.1018.1018.1018.1018.0240
2023-08-087.9897.9897.9897.9897.9130
2023-08-078.1308.1308.1308.1308.0520
2023-08-048.1908.1958.1908.1958.117100
2023-08-037.9307.9307.8697.8697.794700
2023-08-028.2358.2358.2358.2358.1560
2023-08-018.5958.5958.5958.5958.5130
2023-07-318.7558.9308.7558.7558.671300
2023-07-288.3908.4848.3908.4848.403100
2023-07-278.4158.4158.3708.3708.290500
2023-07-268.8618.8618.8618.8618.7760
2023-07-258.7248.7248.7248.7248.6410
2023-07-248.8258.8258.8258.8258.7410
2023-07-218.9858.9858.9858.9858.8990
2023-07-209.0909.0909.0849.0848.997900
2023-07-199.1559.2959.1559.2449.156300
2023-07-189.0759.0759.0759.0758.9880
2023-07-178.6008.6008.5308.6008.518500
2023-07-148.7248.7248.7248.7248.6410
2023-07-138.4058.5158.4058.5158.4343,200
2023-07-128.1348.1348.1348.1348.0560
2023-07-117.7457.7457.7457.7457.6710
2023-07-107.4507.6607.4507.4507.379200
2023-07-077.4507.4507.4507.4507.3790
2023-07-067.4617.4617.4617.4617.3900
2023-07-057.6047.6047.6047.6047.5310
2023-07-047.5507.6617.5507.6617.588300
2023-07-037.4757.4757.4757.4757.4040
2023-06-307.2257.2307.2257.2257.156100
← NewerPage 14 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-140.0211 CAD
2026-05-200.0235 CAD
2026-02-270.0113 CAD
2025-11-140.0073 CAD
2025-08-290.0066 CAD
2025-05-160.0063 CAD
2025-02-280.0082 CAD
2024-11-150.0068 CAD
2024-08-160.0063 CAD
2024-05-160.0050 CAD
2024-03-130.0065 CAD
2023-11-140.0063 CAD
2023-08-150.0069 CAD
2023-05-170.0077 CAD
2023-03-090.0074 CAD
2022-11-210.0081 CAD
2022-08-150.0079 CAD
2022-05-240.0077 CAD
2022-03-180.0100 CAD
2021-11-160.0062 CAD
2021-08-250.0076 CAD
2021-05-140.0054 CAD

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