First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.225	7.230	7.225	7.225	7.156	100
2023-06-29	7.141	7.141	7.141	7.141	7.073	0
2023-06-28	7.080	7.080	7.080	7.080	7.012	0
2023-06-27	7.101	7.101	7.101	7.101	7.033	0
2023-06-26	7.120	7.185	7.120	7.185	7.116	400
2023-06-23	7.094	7.180	7.094	7.094	7.026	400
2023-06-22	6.965	6.965	6.945	6.945	6.879	200
2023-06-21	7.054	7.054	7.035	7.054	6.987	100
2023-06-20	7.240	7.240	7.240	7.240	7.171	0
2023-06-19	7.309	7.309	7.309	7.309	7.239	0
2023-06-16	7.385	7.390	7.385	7.389	7.318	290
2023-06-15	7.389	7.389	7.335	7.389	7.318	1,400
2023-06-14	7.520	7.541	7.520	7.541	7.469	5,562
2023-06-13	7.614	7.614	7.614	7.614	7.541	0
2023-06-12	7.650	7.650	7.560	7.650	7.577	300
2023-06-09	7.709	7.709	7.709	7.709	7.635	0
2023-06-08	7.840	7.840	7.840	7.840	7.765	0
2023-06-07	7.875	7.875	7.875	7.875	7.800	0
2023-06-06	7.745	7.745	7.745	7.745	7.671	0
2023-06-05	8.010	8.010	8.010	8.010	7.933	0
2023-06-02	8.000	8.000	8.000	8.000	7.923	0
2023-06-01	8.054	8.110	8.054	8.054	7.977	100
2023-05-31	7.755	7.755	7.755	7.755	7.681	0
2023-05-30	7.654	7.654	7.654	7.654	7.581	0
2023-05-26	7.835	7.835	7.830	7.835	7.760	400
2023-05-25	7.945	7.945	7.945	7.945	7.869	0
2023-05-24	8.261	8.261	8.135	8.261	8.182	100
2023-05-23	8.285	8.285	8.200	8.200	8.122	100
2023-05-22	8.385	8.385	8.385	8.385	8.305	0
2023-05-19	8.370	8.381	8.370	8.381	8.301	28
2023-05-18	8.185	8.185	8.150	8.185	8.107	150
2023-05-17	8.400	8.400	8.300	8.400	8.320	95
2023-05-16	8.501	8.501	8.501	8.501	8.412	0
2023-05-15	8.640	8.774	8.640	8.774	8.682	400
2023-05-12	8.589	8.589	8.589	8.589	8.499	0
2023-05-11	8.850	8.850	8.615	8.850	8.757	200
2023-05-10	8.995	8.995	8.900	8.995	8.901	20
2023-05-09	9.185	9.185	9.130	9.185	9.089	100
2023-05-05	9.160	9.160	8.970	8.970	8.876	550
2023-05-04	9.596	9.690	9.596	9.596	9.495	30
2023-05-03	9.635	9.635	9.635	9.635	9.534	0
2023-05-02	9.544	9.544	9.544	9.544	9.444	0
2023-04-28	9.610	9.610	9.610	9.610	9.509	0
2023-04-27	9.501	9.501	9.400	9.501	9.402	900
2023-04-26	9.649	9.650	9.649	9.649	9.548	80
2023-04-25	9.465	9.465	9.390	9.465	9.366	13
2023-04-24	9.683	9.720	9.600	9.720	9.618	543
2023-04-21	9.674	9.674	9.565	9.674	9.572	200
2023-04-20	9.693	9.693	9.693	9.693	9.591	0
2023-04-19	9.581	9.581	9.581	9.581	9.481	0
2023-04-18	9.773	9.830	9.700	9.796	9.693	420
2023-04-17	9.674	9.674	9.674	9.674	9.572	0
2023-04-14	10.280	10.280	9.745	9.810	9.707	700
2023-04-13	10.440	10.493	10.440	10.493	10.383	10
2023-04-12	10.202	10.440	10.202	10.202	10.095	2
2023-04-11	10.249	10.249	10.249	10.249	10.142	0
2023-04-06	10.054	10.190	9.996	9.996	9.891	791
2023-04-05	10.040	10.040	9.973	9.973	9.869	50
2023-04-04	10.105	10.160	10.105	10.105	9.999	1,100
2023-04-03	9.740	9.890	9.725	9.730	9.628	2,460

← NewerPage 15 of 22 · 1,269 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.