First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.890	11.989	11.890	11.989	11.853	25
2023-01-05	11.661	11.661	11.590	11.661	11.529	155
2023-01-04	11.701	11.701	11.701	11.701	11.568	0
2023-01-03	11.540	12.030	11.540	11.585	11.454	215
2022-12-30	11.230	11.230	11.000	11.000	10.875	10
2022-12-29	11.600	11.701	11.470	11.701	11.568	15
2022-12-28	11.700	11.700	11.595	11.595	11.463	1,800
2022-12-23	11.734	11.734	11.734	11.734	11.601	0
2022-12-22	11.709	11.709	11.709	11.709	11.576	0
2022-12-21	12.050	12.050	12.050	12.050	11.913	0
2022-12-20	11.840	11.920	11.840	11.840	11.706	12
2022-12-19	11.520	11.520	11.404	11.404	11.275	19
2022-12-16	11.640	11.640	11.640	11.640	11.508	0
2022-12-15	11.810	11.810	11.730	11.810	11.676	10
2022-12-14	12.221	12.221	12.221	12.221	12.082	0
2022-12-13	12.225	12.655	12.225	12.225	12.086	1,000
2022-12-12	11.964	11.964	11.964	11.964	11.828	0
2022-12-09	12.475	12.475	12.475	12.475	12.333	0
2022-12-08	12.595	12.595	12.595	12.595	12.452	0
2022-12-07	12.404	12.680	12.404	12.404	12.263	40
2022-12-06	12.360	12.360	12.360	12.360	12.220	0
2022-12-05	12.604	12.604	12.470	12.604	12.461	40
2022-12-02	12.795	12.795	12.795	12.795	12.650	0
2022-12-01	12.644	12.644	12.644	12.644	12.501	0
2022-11-30	12.280	12.280	12.280	12.280	12.141	0
2022-11-29	12.240	12.290	12.240	12.261	12.122	40
2022-11-28	12.164	12.164	12.164	12.164	12.026	0
2022-11-25	12.710	12.710	12.614	12.614	12.471	1
2022-11-24	12.814	12.814	12.814	12.814	12.669	0
2022-11-23	12.425	12.425	12.425	12.425	12.284	0
2022-11-22	12.660	12.741	12.660	12.741	12.596	65
2022-11-21	11.949	11.949	11.949	11.949	11.813	0
2022-11-18	12.065	12.090	12.020	12.090	11.945	20
2022-11-17	12.000	12.000	11.820	11.981	11.837	160
2022-11-16	12.275	12.275	12.275	12.275	12.128	0
2022-11-15	12.875	12.990	12.180	12.444	12.295	7,440
2022-11-14	12.800	12.800	12.800	12.800	12.646	0
2022-11-11	12.410	12.410	12.410	12.410	12.261	0
2022-11-10	12.475	12.620	12.475	12.475	12.325	20
2022-11-09	12.210	12.210	12.170	12.210	12.063	10
2022-11-08	12.220	12.905	12.220	12.905	12.750	5,808
2022-11-07	12.080	12.229	12.000	12.229	12.082	1,620
2022-11-04	11.835	11.835	11.835	11.835	11.693	0
2022-11-03	11.021	11.244	10.950	11.244	11.109	2,615
2022-11-02	11.490	11.490	11.490	11.490	11.352	0
2022-11-01	11.850	11.850	11.850	11.850	11.708	0
2022-10-31	11.389	11.480	11.389	11.389	11.252	16
2022-10-28	11.190	11.190	11.134	11.134	11.000	1
2022-10-27	11.715	11.715	11.715	11.715	11.574	0
2022-10-26	11.970	11.970	11.970	11.970	11.826	0
2022-10-25	11.315	11.315	11.315	11.315	11.179	0
2022-10-24	11.221	11.221	11.221	11.221	11.086	0
2022-10-21	11.050	11.300	11.050	11.050	10.917	204
2022-10-20	10.670	10.875	10.670	10.875	10.744	1,700
2022-10-19	10.500	10.500	10.500	10.500	10.373	0
2022-10-18	10.774	10.774	10.774	10.774	10.645	0
2022-10-17	10.770	11.170	10.770	10.770	10.641	9
2022-10-14	10.880	10.880	10.880	10.880	10.749	0
2022-10-13	10.964	10.964	10.964	10.964	10.832	0
2022-10-12	11.265	11.265	11.265	11.265	11.130	0

← NewerPage 17 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.