First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	28.200	29.824	28.200	29.750	29.691	4,331
2026-02-05	29.430	29.430	27.510	27.550	27.496	11,041
2026-02-04	30.100	31.240	28.870	30.000	29.941	3,144
2026-02-03	29.040	30.451	29.040	29.750	29.691	3,545
2026-02-02	28.400	29.000	27.240	27.650	27.595	5,517
2026-01-30	31.570	31.570	28.060	30.900	30.839	12,936
2026-01-29	35.550	36.560	32.440	33.650	33.583	5,627
2026-01-28	34.900	35.740	34.370	34.800	34.731	3,021
2026-01-27	35.250	35.700	33.785	34.400	34.332	5,232
2026-01-26	36.260	37.810	36.260	37.550	37.476	7,462
2026-01-23	33.950	34.200	33.950	34.200	34.132	2,448
2026-01-22	30.700	33.250	30.490	33.250	33.184	2,594
2026-01-21	31.050	31.220	30.620	31.050	30.989	600
2026-01-20	30.800	31.840	30.250	30.400	30.340	1,612
2026-01-19	30.420	31.005	30.420	30.600	30.540	1,201
2026-01-16	28.200	28.560	27.654	27.850	27.795	2,587
2026-01-15	27.450	27.560	26.678	27.450	27.396	1,470
2026-01-14	27.650	28.210	27.650	27.650	27.595	1,600
2026-01-13	28.000	29.250	27.775	28.500	28.444	600
2026-01-12	27.650	28.420	27.650	28.100	28.044	1,028
2026-01-09	25.200	26.115	25.200	26.100	26.048	534
2026-01-08	24.700	24.898	23.730	24.700	24.651	1,175
2026-01-07	24.190	24.190	23.300	23.850	23.803	800
2026-01-06	23.473	25.460	23.473	24.600	24.551	8,001
2026-01-05	22.840	24.515	22.840	24.100	24.052	700
2026-01-02	22.900	23.219	21.550	21.650	21.607	20,351
2025-12-31	23.150	23.150	22.755	23.150	23.104	900
2025-12-30	23.450	23.640	23.450	23.450	23.404	2,140
2025-12-29	23.250	23.250	22.340	23.050	23.004	4,201
2025-12-24	23.750	23.750	23.010	23.750	23.703	2,300
2025-12-23	23.966	23.966	23.250	23.250	23.204	5,401
2025-12-22	23.860	24.350	23.860	24.000	23.953	4,776
2025-12-19	23.290	23.350	23.290	23.350	23.304	300
2025-12-18	22.600	22.800	22.440	22.800	22.755	5,400
2025-12-17	22.600	23.150	22.600	22.600	22.555	900
2025-12-16	22.100	22.130	22.000	22.100	22.056	303
2025-12-15	21.850	22.065	21.700	21.750	21.707	1,900
2025-12-12	23.250	23.860	21.840	22.300	22.256	606
2025-12-11	22.500	23.130	22.500	22.500	22.456	100
2025-12-10	21.250	21.260	20.930	20.975	20.934	8,460
2025-12-09	21.120	21.150	21.120	21.150	21.108	100
2025-12-08	20.590	20.590	20.000	20.000	19.960	1,701
2025-12-05	20.975	21.514	20.975	20.975	20.934	17,050
2025-12-04	21.420	21.420	20.790	20.975	20.934	406
2025-12-03	22.180	22.230	22.180	22.200	22.156	100
2025-12-02	21.650	21.660	20.975	21.150	21.108	103
2025-12-01	21.420	22.060	21.420	22.000	21.957	3,587
2025-11-28	19.530	21.120	19.530	20.975	20.934	3,000
2025-11-27	18.850	18.850	18.575	18.575	18.538	3,446
2025-11-26	18.100	18.610	18.100	18.100	18.064	200
2025-11-25	17.000	17.300	17.000	17.300	17.266	0
2025-11-24	16.300	16.360	16.300	16.300	16.268	400
2025-11-21	15.575	15.575	15.219	15.575	15.544	5,600
2025-11-20	16.350	16.350	15.640	16.350	16.318	400
2025-11-19	16.725	16.750	16.725	16.725	16.692	1
2025-11-18	16.230	16.230	16.200	16.200	16.168	11
2025-11-17	16.675	16.675	16.675	16.675	16.642	0
2025-11-14	17.100	17.125	15.850	16.875	16.842	6,300
2025-11-13	17.370	17.370	16.940	17.300	17.259	35
2025-11-12	17.570	17.720	17.570	17.625	17.583	1,000

← NewerPage 4 of 22 · 1,268 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.