First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.760	9.985	9.760	9.960	9.856	755
2023-03-30	9.445	9.530	9.445	9.500	9.401	435
2023-03-29	9.460	9.460	9.460	9.460	9.361	0
2023-03-28	9.185	9.255	9.185	9.185	9.089	400
2023-03-27	8.940	8.940	8.940	8.940	8.846	0
2023-03-24	8.885	9.040	8.885	8.885	8.792	70
2023-03-23	8.620	8.790	8.620	8.765	8.673	106
2023-03-22	8.255	8.430	8.255	8.255	8.168	260
2023-03-21	8.450	8.450	7.595	7.725	7.644	2,341
2023-03-20	10.031	10.235	9.993	10.235	10.127	804
2023-03-17	9.610	10.160	9.610	9.755	9.652	65
2023-03-16	9.335	9.335	9.335	9.335	9.237	0
2023-03-15	9.430	9.505	9.430	9.505	9.406	430
2023-03-14	9.440	9.440	9.440	9.440	9.341	0
2023-03-13	9.080	9.430	9.080	9.311	9.213	175
2023-03-10	8.640	8.710	8.640	8.705	8.614	80
2023-03-09	8.280	8.280	8.280	8.280	8.193	0
2023-03-08	8.445	8.445	8.100	8.315	8.220	4,940
2023-03-07	8.590	8.590	8.400	8.440	8.344	540
2023-03-06	8.851	8.851	8.851	8.851	8.750	0
2023-03-03	8.745	8.885	8.745	8.745	8.646	225
2023-03-02	8.560	8.560	8.411	8.411	8.315	50
2023-03-01	8.365	8.540	8.365	8.365	8.270	30
2023-02-28	8.235	8.260	8.235	8.235	8.141	50
2023-02-27	8.160	8.260	8.160	8.260	8.166	815
2023-02-24	8.550	8.550	8.100	8.180	8.087	2,427
2023-02-23	9.440	9.440	9.440	9.440	9.333	0
2023-02-22	9.300	9.300	9.300	9.300	9.195	0
2023-02-21	9.635	9.650	9.460	9.650	9.541	30
2023-02-20	9.635	9.635	9.635	9.635	9.525	0
2023-02-17	9.625	9.625	9.625	9.625	9.516	0
2023-02-16	9.500	9.500	9.500	9.500	9.392	0
2023-02-15	9.500	9.500	9.400	9.500	9.392	2,750
2023-02-14	9.660	9.705	9.590	9.705	9.595	25
2023-02-13	9.755	9.760	9.720	9.760	9.649	100
2023-02-10	9.850	9.850	9.850	9.850	9.738	0
2023-02-09	10.045	10.045	9.980	10.045	9.931	100
2023-02-08	10.200	10.200	10.200	10.200	10.084	0
2023-02-07	10.260	10.260	10.180	10.180	10.064	100
2023-02-06	10.200	10.200	10.200	10.200	10.084	0
2023-02-03	10.460	10.460	10.330	10.391	10.273	50
2023-02-02	10.701	10.701	10.701	10.701	10.580	0
2023-02-01	10.400	10.400	10.400	10.400	10.282	0
2023-01-31	10.600	10.600	10.600	10.600	10.480	0
2023-01-30	10.715	10.715	10.715	10.715	10.593	0
2023-01-27	10.810	10.810	10.610	10.760	10.638	335
2023-01-26	10.894	10.894	10.894	10.894	10.770	0
2023-01-25	10.770	10.830	10.749	10.749	10.627	11,456
2023-01-24	10.764	10.764	10.764	10.764	10.642	0
2023-01-23	10.460	10.460	10.345	10.345	10.228	147
2023-01-20	10.720	10.720	10.690	10.720	10.598	70
2023-01-19	11.105	11.105	10.990	11.105	10.979	10
2023-01-18	11.480	11.494	11.480	11.494	11.364	80
2023-01-17	11.564	11.564	11.564	11.564	11.433	0
2023-01-16	11.730	11.730	11.700	11.730	11.597	52
2023-01-13	11.861	11.861	11.861	11.861	11.726	0
2023-01-12	11.764	12.010	11.732	11.760	11.627	2,032
2023-01-11	11.781	11.781	11.781	11.781	11.647	0
2023-01-10	11.755	11.755	11.755	11.755	11.622	0
2023-01-09	12.029	12.029	12.000	12.029	11.893	300

← NewerPage 16 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.