First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	21.350	21.770	19.850	21.015	20.998	124
2026-07-29	21.990	21.990	21.015	21.015	20.998	836
2026-07-28	22.500	22.500	21.670	22.100	22.082	813
2026-07-27	23.000	23.330	22.390	22.575	22.557	568
2026-07-24	23.140	23.430	23.140	23.400	23.381	1,914
2026-07-23	23.580	23.580	22.700	23.000	22.982	28
2026-07-22	24.200	24.880	24.200	24.575	24.555	999
2026-07-21	22.930	23.600	22.930	23.150	23.131	230
2026-07-20	22.150	22.410	22.080	22.300	22.282	263
2026-07-17	22.300	22.490	21.660	21.825	21.808	115
2026-07-16	22.850	22.850	22.110	22.350	22.332	19,717
2026-07-15	23.775	24.000	23.080	23.250	23.231	174
2026-07-14	23.620	24.240	23.620	23.825	23.806	704
2026-07-13	23.550	23.550	23.170	23.400	23.381	13
2026-07-10	24.300	24.300	24.130	24.150	24.131	108
2026-07-09	23.250	24.640	23.250	24.000	23.981	419
2026-07-08	22.810	22.810	21.450	21.725	21.708	562
2026-07-07	24.270	24.270	23.130	23.525	23.506	1,577
2026-07-06	25.580	25.580	24.410	24.450	24.430	408
2026-07-03	25.770	25.930	25.770	25.875	25.854	324
2026-07-02	24.960	25.860	24.960	25.350	25.330	482
2026-07-01	24.200	24.200	24.200	24.200	24.181	0
2026-06-30	23.875	24.350	23.840	24.050	24.031	602
2026-06-29	23.700	23.700	23.540	23.625	23.606	11
2026-06-26	23.725	24.420	23.560	24.400	24.380	62
2026-06-25	23.070	23.770	23.070	23.525	23.506	2,474
2026-06-24	23.040	23.040	22.420	23.000	22.982	379
2026-06-23	24.130	24.130	23.590	23.875	23.856	13,908
2026-06-22	25.450	25.450	25.150	25.450	25.430	517
2026-06-19	25.010	25.010	24.815	24.875	24.855	955
2026-06-18	26.200	26.570	25.300	25.625	25.604	1,303
2026-06-17	27.200	27.990	27.200	27.625	27.603	1,391
2026-06-16	26.400	27.200	26.280	26.450	26.429	914
2026-06-15	26.150	27.250	26.150	26.675	26.654	1,741
2026-06-12	23.910	24.760	23.910	24.250	24.231	809
2026-06-11	22.150	23.100	22.150	22.150	22.132	889
2026-06-10	22.760	22.760	22.095	22.150	22.132	1,053
2026-06-09	23.825	24.150	21.930	23.150	23.131	251
2026-06-08	23.940	24.360	23.940	24.300	24.281	68,036
2026-06-05	26.550	26.550	24.000	24.875	24.855	2,027
2026-06-04	27.490	28.120	27.490	27.875	27.853	720
2026-06-03	28.380	28.380	27.520	28.000	27.978	3,822
2026-06-02	28.775	29.340	28.230	28.725	28.702	2,605
2026-06-01	28.775	29.060	27.398	28.000	27.978	9,106
2026-05-29	28.300	28.890	27.960	28.575	28.552	1,125
2026-05-28	27.400	28.690	26.650	27.775	27.753	5,353
2026-05-27	27.710	27.710	27.000	27.525	27.503	6,219
2026-05-26	27.670	27.670	27.360	27.400	27.378	1,385
2026-05-22	27.200	27.200	26.500	26.575	26.554	30
2026-05-21	27.400	27.660	26.790	27.000	26.978	145
2026-05-20	25.925	27.420	25.870	27.000	26.978	782
2026-05-19	27.000	27.000	25.710	26.150	26.106	33,766
2026-05-18	28.150	28.150	28.150	28.150	28.102	0
2026-05-15	29.430	29.430	27.560	28.400	28.352	3,872
2026-05-14	32.760	32.760	31.300	31.675	31.621	418
2026-05-13	33.150	33.430	31.810	33.350	33.293	1,164
2026-05-12	32.200	32.790	30.575	30.575	30.523	6,980
2026-05-11	30.760	32.220	30.760	31.450	31.397	1,470
2026-05-08	29.200	30.410	28.860	29.000	28.951	458
2026-05-07	29.420	31.310	29.420	30.925	30.872	1,511

← NewerPage 2 of 5 · 253 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.