First Majestic Silver Corp historical data
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.