First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	8.885	8.885	8.885	8.885	8.772	0
2022-07-14	8.815	8.815	8.815	8.815	8.702	0
2022-07-13	9.425	9.425	9.425	9.425	9.305	0
2022-07-12	8.985	9.005	8.880	9.005	8.890	100
2022-07-11	9.165	9.165	8.990	9.165	9.048	11,900
2022-07-08	9.255	9.305	9.060	9.305	9.186	200
2022-07-07	9.145	9.145	9.145	9.145	9.028	0
2022-07-06	8.635	8.635	8.635	8.635	8.524	0
2022-07-05	8.545	8.545	8.545	8.545	8.436	0
2022-07-04	9.440	9.440	9.440	9.440	9.320	0
2022-07-01	9.231	9.231	9.231	9.231	9.113	0
2022-06-30	9.315	9.315	9.315	9.315	9.196	0
2022-06-29	9.755	9.755	9.755	9.755	9.630	0
2022-06-28	10.054	10.054	10.054	10.054	9.926	0
2022-06-27	10.280	10.280	10.280	10.280	10.149	0
2022-06-24	10.205	10.205	10.205	10.205	10.074	0
2022-06-23	9.985	9.985	9.985	9.985	9.858	0
2022-06-22	10.275	10.275	10.275	10.275	10.144	0
2022-06-21	10.635	10.635	10.635	10.635	10.499	0
2022-06-20	10.300	10.300	10.300	10.300	10.168	0
2022-06-17	10.065	10.065	10.065	10.065	9.937	0
2022-06-16	10.205	10.205	9.980	10.205	10.074	100
2022-06-15	10.115	10.115	10.115	10.115	9.986	0
2022-06-14	10.134	10.134	10.000	10.134	10.005	100
2022-06-13	10.315	10.315	10.315	10.315	10.183	0
2022-06-10	10.934	10.934	10.934	10.934	10.795	0
2022-06-09	10.789	10.789	10.789	10.789	10.651	0
2022-06-08	10.981	11.004	10.760	11.004	10.864	100
2022-06-07	10.909	10.909	10.909	10.909	10.770	0
2022-06-06	11.229	11.229	11.229	11.229	11.086	0
2022-06-01	10.414	10.414	10.414	10.414	10.281	0
2022-05-31	10.410	10.410	10.410	10.410	10.277	0
2022-05-30	10.760	10.760	10.760	10.760	10.623	0
2022-05-27	10.785	10.785	10.785	10.785	10.648	0
2022-05-26	10.500	10.500	10.500	10.500	10.366	0
2022-05-25	10.480	10.480	10.480	10.480	10.346	0
2022-05-24	10.654	10.654	10.654	10.654	10.518	0
2022-05-23	10.541	10.541	10.541	10.541	10.399	0
2022-05-20	10.550	10.550	10.541	10.541	10.399	800
2022-05-19	10.709	10.709	10.709	10.709	10.565	0
2022-05-18	10.294	10.294	10.090	10.294	10.155	150
2022-05-17	10.511	10.511	10.511	10.511	10.369	0
2022-05-16	10.549	10.549	10.549	10.549	10.407	0
2022-05-13	10.450	10.654	10.450	10.654	10.511	200
2022-05-12	10.270	10.270	9.620	10.040	9.905	1,200
2022-05-11	11.170	11.320	11.170	11.320	11.168	800
2022-05-10	10.854	10.854	10.854	10.854	10.708	0
2022-05-09	11.330	11.330	11.254	11.254	11.102	100
2022-05-06	12.509	12.509	12.509	12.509	12.341	0
2022-05-05	12.950	12.950	12.785	12.785	12.613	2,500
2022-05-04	13.075	13.075	13.075	13.075	12.899	0
2022-05-03	13.370	13.429	13.370	13.429	13.248	100
2022-04-29	13.701	13.770	13.701	13.701	13.516	100
2022-04-28	13.315	13.315	13.315	13.315	13.136	0
2022-04-27	13.555	13.555	13.555	13.555	13.372	0
2022-04-26	13.995	13.995	13.870	13.995	13.807	100
2022-04-25	14.210	14.210	13.924	13.924	13.736	200
2022-04-22	15.280	15.280	15.109	15.109	14.906	100
2022-04-21	15.705	15.705	15.400	15.705	15.493	300
2022-04-20	16.086	16.086	15.881	15.981	15.766	1,700

← NewerPage 19 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.