First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	14.053	14.053	14.053	14.053	13.856	0
2022-01-20	14.710	14.710	14.710	14.710	14.504	0
2022-01-19	14.425	14.425	14.425	14.425	14.223	0
2022-01-18	13.663	13.663	13.663	13.663	13.471	0
2022-01-17	13.415	13.415	13.415	13.415	13.227	0
2022-01-14	13.540	13.540	13.400	13.400	13.212	200
2022-01-13	13.800	13.800	13.693	13.693	13.501	200
2022-01-12	13.778	13.778	13.778	13.778	13.584	0
2022-01-11	13.188	13.188	13.188	13.188	13.003	0
2022-01-10	13.060	13.060	12.853	12.853	12.672	100
2022-01-07	12.893	12.893	12.893	12.893	12.712	0
2022-01-06	13.263	13.263	13.180	13.263	13.077	300
2022-01-05	14.130	14.220	14.130	14.220	14.021	100
2022-01-04	14.040	14.040	14.010	14.040	13.843	200
2021-12-31	14.400	14.400	14.400	14.400	14.198	0
2021-12-30	14.053	14.053	14.053	14.053	13.856	0
2021-12-29	14.258	14.258	14.000	14.258	14.058	100
2021-12-24	14.788	14.788	14.788	14.788	14.580	0
2021-12-23	14.673	14.673	14.673	14.673	14.467	0
2021-12-22	14.410	14.550	14.410	14.410	14.208	1,462
2021-12-21	14.258	14.280	14.258	14.258	14.058	100
2021-12-20	13.930	13.930	13.930	13.930	13.735	0
2021-12-17	13.970	14.215	13.970	14.215	14.016	300
2021-12-16	13.888	13.888	13.888	13.888	13.693	0
2021-12-15	12.853	12.853	12.853	12.853	12.672	0
2021-12-14	13.473	13.473	13.473	13.473	13.284	0
2021-12-13	13.683	13.683	13.683	13.683	13.491	0
2021-12-10	13.853	13.853	13.853	13.853	13.658	0
2021-12-09	14.060	14.060	13.853	13.853	13.658	5,200
2021-12-08	14.415	14.430	14.415	14.415	14.213	2,700
2021-12-07	14.378	14.378	14.378	14.378	14.176	0
2021-12-06	13.935	13.935	13.935	13.935	13.740	0
2021-12-03	13.950	13.950	13.615	13.615	13.424	200
2021-12-02	14.015	14.015	13.860	14.015	13.819	100
2021-12-01	15.250	15.320	15.250	15.305	15.091	3,200
2021-11-30	15.470	15.470	15.230	15.230	15.017	100
2021-11-29	14.978	14.978	14.850	14.978	14.768	100
2021-11-26	15.470	15.470	14.800	14.935	14.726	3,000
2021-11-25	15.868	15.868	15.868	15.868	15.645	0
2021-11-24	15.630	15.630	15.630	15.630	15.411	0
2021-11-23	15.573	15.573	15.573	15.573	15.354	0
2021-11-22	16.183	16.183	15.950	16.183	15.956	900
2021-11-19	16.725	16.725	16.725	16.725	16.491	0
2021-11-18	16.825	16.825	16.825	16.825	16.589	0
2021-11-17	17.230	17.230	17.230	17.230	16.989	0
2021-11-16	17.140	17.140	16.953	16.953	16.715	300
2021-11-15	17.378	17.400	17.260	17.400	17.150	2,800
2021-11-12	17.500	17.500	17.500	17.500	17.249	0
2021-11-11	17.853	17.900	17.853	17.853	17.596	200
2021-11-10	17.820	18.010	17.820	17.820	17.564	400
2021-11-09	16.915	16.915	16.915	16.915	16.672	0
2021-11-08	16.688	17.160	16.680	16.800	16.559	6,500
2021-11-05	16.300	16.300	16.300	16.300	16.066	0
2021-11-04	16.010	16.010	16.010	16.010	15.780	0
2021-11-03	15.510	15.510	15.510	15.510	15.287	0
2021-11-02	15.668	15.668	15.668	15.668	15.442	0
2021-11-01	16.053	16.053	15.980	16.053	15.822	100
2021-10-29	16.000	16.000	15.830	15.953	15.723	300
2021-10-28	16.263	16.263	16.263	16.263	16.029	0
2021-10-27	16.368	16.368	16.368	16.368	16.132	0

← NewerPage 21 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.