First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.185	11.185	11.185	11.185	11.051	0
2022-10-10	11.320	11.320	11.320	11.320	11.184	0
2022-10-07	11.630	11.630	11.370	11.480	11.342	20
2022-10-06	11.920	12.105	11.920	12.105	11.960	25
2022-10-05	11.509	11.509	11.475	11.509	11.371	118,502
2022-10-04	11.700	11.990	11.700	11.770	11.629	5,567
2022-10-03	11.080	11.294	11.080	11.294	11.158	25
2022-09-30	10.494	10.520	10.494	10.494	10.368	25
2022-09-29	9.890	9.890	9.570	9.805	9.687	45
2022-09-28	9.534	9.550	9.534	9.534	9.420	40
2022-09-27	9.172	9.271	9.172	9.271	9.159	680
2022-09-26	9.180	9.180	9.180	9.180	9.070	0
2022-09-23	9.320	9.320	9.230	9.320	9.208	50
2022-09-22	9.974	9.974	9.974	9.974	9.854	0
2022-09-21	10.170	10.170	10.170	10.170	10.048	0
2022-09-20	10.080	10.080	10.080	10.080	9.959	0
2022-09-16	10.405	10.405	10.405	10.405	10.280	0
2022-09-15	10.350	10.350	10.185	10.185	10.063	1,225
2022-09-14	10.460	10.460	10.460	10.460	10.334	0
2022-09-13	10.675	10.675	10.675	10.675	10.547	0
2022-09-12	11.195	11.195	11.195	11.195	11.061	0
2022-09-09	10.420	10.420	10.420	10.420	10.294	0
2022-09-08	10.174	10.174	10.174	10.174	10.052	0
2022-09-07	9.791	9.791	9.791	9.791	9.673	0
2022-09-06	9.614	9.614	9.614	9.614	9.499	0
2022-09-05	9.625	9.625	9.625	9.625	9.509	0
2022-09-02	9.694	9.694	9.694	9.694	9.578	0
2022-09-01	9.211	9.211	9.211	9.211	9.100	0
2022-08-31	9.534	9.534	9.534	9.534	9.420	0
2022-08-30	9.654	9.654	9.654	9.654	9.538	0
2022-08-26	9.974	9.974	9.974	9.974	9.854	0
2022-08-25	10.391	10.391	10.391	10.391	10.266	0
2022-08-24	10.170	10.345	10.170	10.345	10.221	400
2022-08-23	10.010	10.010	10.010	10.010	9.890	0
2022-08-22	9.645	9.645	9.645	9.645	9.529	0
2022-08-19	9.810	9.810	9.810	9.810	9.692	0
2022-08-18	10.170	10.170	10.170	10.170	10.048	0
2022-08-17	10.014	10.014	9.940	10.014	9.894	1,300
2022-08-16	10.460	10.460	10.420	10.460	10.334	200
2022-08-15	10.195	10.195	10.195	10.195	10.072	0
2022-08-12	10.600	10.600	10.600	10.600	10.465	0
2022-08-11	10.570	10.570	10.570	10.570	10.435	0
2022-08-10	10.800	10.800	10.800	10.800	10.662	0
2022-08-09	10.445	10.445	10.445	10.445	10.311	0
2022-08-08	10.810	10.880	10.810	10.880	10.741	477
2022-08-05	9.894	9.894	9.894	9.894	9.768	0
2022-08-04	10.225	10.225	10.225	10.225	10.095	0
2022-08-03	9.425	9.425	9.425	9.425	9.305	0
2022-08-02	9.825	9.900	9.825	9.825	9.700	300
2022-08-01	9.814	9.814	9.814	9.814	9.689	0
2022-07-29	9.585	9.585	9.585	9.585	9.463	0
2022-07-28	9.505	9.540	9.505	9.505	9.384	200
2022-07-27	8.795	8.795	8.795	8.795	8.682	0
2022-07-26	8.605	8.605	8.605	8.605	8.495	0
2022-07-25	8.260	8.260	8.260	8.260	8.155	0
2022-07-22	9.025	9.025	9.025	9.025	8.910	0
2022-07-21	8.871	8.871	8.720	8.871	8.757	6,100
2022-07-20	9.195	9.195	9.195	9.195	9.077	0
2022-07-19	9.305	9.305	9.305	9.305	9.186	0
2022-07-18	9.215	9.215	9.215	9.215	9.097	0

← NewerPage 18 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.