First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	27.800	29.090	27.800	28.725	28.676	908
2026-05-05	26.400	26.820	26.050	26.100	26.056	1,455
2026-05-01	26.675	27.280	26.430	26.925	26.879	16,836
2026-04-30	26.360	27.110	26.360	26.450	26.405	246
2026-04-29	26.460	26.460	25.790	26.000	25.956	1,134
2026-04-28	27.270	27.270	26.550	26.675	26.630	23
2026-04-27	28.000	28.680	27.292	27.400	27.353	1,264
2026-04-24	27.675	28.160	27.550	27.825	27.778	406
2026-04-23	28.220	28.220	26.800	27.625	27.578	3,505
2026-04-22	28.030	28.850	28.030	28.300	28.252	15,993
2026-04-21	29.150	29.150	27.510	27.875	27.828	1,029
2026-04-20	29.200	29.200	28.870	29.000	28.951	1,271
2026-04-17	29.630	31.210	29.630	30.725	30.673	1,387
2026-04-16	29.100	29.350	28.830	29.100	29.051	694
2026-04-15	29.625	29.670	28.940	29.050	29.001	1,587
2026-04-14	29.110	29.820	29.110	29.575	29.525	3,211
2026-04-13	28.400	28.720	28.050	28.400	28.352	3,507
2026-04-10	28.450	28.930	28.400	28.400	28.352	312
2026-04-09	28.875	29.530	27.730	28.200	28.152	1,688
2026-04-08	29.525	32.030	29.330	29.575	29.525	1,525
2026-04-07	29.775	29.900	28.820	29.150	29.100	601
2026-04-02	30.642	30.642	28.370	30.300	30.248	1,550
2026-04-01	29.970	31.690	29.970	31.450	31.397	1,052
2026-03-31	28.270	29.570	28.270	29.250	29.200	1,222
2026-03-30	28.500	29.390	27.720	28.200	28.152	2,019
2026-03-27	26.700	28.800	26.550	28.500	28.452	1,161
2026-03-26	28.140	28.140	27.000	27.650	27.603	2,071
2026-03-25	28.310	29.350	28.310	28.600	28.551	908
2026-03-24	26.400	27.870	26.320	27.750	27.703	1,365
2026-03-23	25.000	26.830	25.000	26.200	26.155	2,659
2026-03-20	26.000	26.050	24.880	25.550	25.507	5,872
2026-03-19	26.020	26.020	24.750	25.650	25.606	3,765
2026-03-18	29.000	29.000	27.680	27.850	27.803	2,180
2026-03-17	30.600	30.910	29.480	29.550	29.500	1,806
2026-03-16	30.900	31.610	29.410	29.850	29.799	997
2026-03-13	33.580	33.580	31.220	31.450	31.397	1,229
2026-03-12	34.900	35.040	33.500	33.550	33.493	1,843
2026-03-11	35.700	35.700	34.230	34.500	34.441	111
2026-03-10	36.360	37.300	36.360	36.900	36.837	1,995
2026-03-09	34.520	34.520	32.560	34.000	33.942	966
2026-03-06	35.550	35.760	34.310	35.150	35.090	1,150
2026-03-05	38.320	38.320	35.500	36.400	36.338	10,987
2026-03-04	38.760	40.070	38.760	39.550	39.483	1,916
2026-03-03	39.520	39.520	37.150	38.500	38.435	2,724
2026-03-02	43.550	43.620	41.200	42.100	42.028	4,139
2026-02-27	42.600	43.370	42.200	43.050	42.977	1,017
2026-02-26	40.200	41.510	39.230	40.800	40.719	4,603
2026-02-25	40.600	41.102	40.320	40.700	40.620	3,634
2026-02-24	39.250	39.930	37.730	38.700	38.623	3,244
2026-02-23	38.110	40.190	38.110	39.350	39.272	2,140
2026-02-20	34.010	36.320	34.010	34.600	34.532	4,806
2026-02-19	31.340	33.950	31.340	33.750	33.683	4,083
2026-02-18	29.900	30.990	29.900	30.500	30.440	3,352
2026-02-17	30.430	30.430	28.120	29.050	28.993	9,710
2026-02-16	31.150	31.150	31.150	31.150	31.088	0
2026-02-13	29.980	31.290	29.980	31.250	31.188	2,133
2026-02-12	32.130	32.130	29.950	30.500	30.440	2,110
2026-02-11	32.400	33.670	31.510	31.850	31.787	848
2026-02-10	32.200	32.410	31.760	32.200	32.136	1,504
2026-02-09	30.310	32.560	30.310	31.550	31.488	2,803

← NewerPage 3 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.