First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	16.875	16.875	16.875	16.875	16.648	0
2022-04-14	17.865	17.865	17.780	17.865	17.624	200
2022-04-13	17.662	17.884	17.662	17.884	17.643	25,350
2022-04-12	17.425	17.425	17.425	17.425	17.190	0
2022-04-11	17.000	17.000	17.000	17.000	16.771	0
2022-04-08	16.865	16.865	16.865	16.865	16.638	0
2022-04-07	16.341	16.341	16.341	16.341	16.121	0
2022-04-06	16.320	16.320	16.170	16.170	15.952	700
2022-04-05	16.880	16.880	16.880	16.880	16.653	0
2022-04-04	17.000	17.069	16.930	17.069	16.839	200
2022-04-01	16.814	16.814	16.814	16.814	16.588	0
2022-03-31	16.788	16.910	16.788	16.900	16.672	7,085
2022-03-30	17.025	17.025	17.025	17.025	16.796	0
2022-03-29	16.888	16.888	16.888	16.888	16.660	0
2022-03-28	16.888	16.888	16.888	16.888	16.660	0
2022-03-25	17.040	17.040	17.040	17.040	16.810	0
2022-03-24	17.778	17.778	17.778	17.778	17.538	0
2022-03-23	17.420	17.420	17.420	17.420	17.185	0
2022-03-22	17.360	17.360	17.153	17.153	16.921	800
2022-03-21	17.840	17.840	17.840	17.840	17.600	0
2022-03-18	17.735	17.735	17.735	17.735	17.496	0
2022-03-17	18.105	18.105	18.105	18.105	17.851	0
2022-03-16	16.788	16.788	16.788	16.788	16.552	0
2022-03-15	17.073	17.310	17.073	17.073	16.833	400
2022-03-14	16.788	16.788	16.788	16.788	16.552	0
2022-03-11	16.688	16.688	16.688	16.688	16.454	0
2022-03-10	17.053	17.350	17.053	17.053	16.814	100
2022-03-09	16.493	16.493	16.410	16.493	16.261	2,050
2022-03-08	17.320	17.780	17.320	17.435	17.191	2,100
2022-03-07	16.193	16.230	16.193	16.193	15.966	500
2022-03-04	15.173	15.260	15.173	15.173	14.960	100
2022-03-03	14.868	14.868	14.868	14.868	14.659	0
2022-03-02	15.100	15.100	14.940	15.100	14.888	100
2022-03-01	15.085	15.135	15.085	15.135	14.923	3,500
2022-02-28	14.358	14.358	14.358	14.358	14.156	0
2022-02-25	14.193	14.193	14.100	14.193	13.994	600
2022-02-24	14.900	15.168	14.900	15.168	14.955	100
2022-02-23	14.853	14.853	14.853	14.853	14.644	0
2022-02-22	14.783	14.783	14.650	14.783	14.575	100
2022-02-21	15.063	15.063	15.063	15.063	14.851	0
2022-02-18	15.063	15.063	15.063	15.063	14.851	0
2022-02-17	15.080	15.353	15.080	15.353	15.137	3,400
2022-02-16	14.780	14.788	14.780	14.788	14.580	100
2022-02-15	14.410	14.453	14.280	14.453	14.250	100
2022-02-14	14.563	14.563	14.563	14.563	14.358	0
2022-02-11	13.825	13.860	13.825	13.825	13.631	100
2022-02-10	13.635	13.920	13.440	13.920	13.725	900
2022-02-09	13.650	13.768	13.650	13.768	13.575	300
2022-02-08	13.540	13.625	13.540	13.625	13.434	500
2022-02-07	13.200	13.253	13.200	13.253	13.067	100
2022-02-04	12.753	12.753	12.753	12.753	12.574	0
2022-02-03	12.493	12.493	12.493	12.493	12.317	0
2022-02-02	12.905	12.905	12.905	12.905	12.724	0
2022-02-01	13.393	13.393	13.393	13.393	13.205	0
2022-01-31	12.615	12.615	12.615	12.615	12.438	0
2022-01-28	12.153	12.153	11.870	12.153	11.982	100
2022-01-27	12.530	12.530	12.405	12.405	12.231	200
2022-01-26	13.240	13.240	13.240	13.240	13.054	0
2022-01-25	12.960	12.960	12.893	12.893	12.712	100
2022-01-24	13.070	13.070	12.740	12.740	12.561	800

← NewerPage 20 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.