First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 16.410 | 16.410 | 16.350 | 16.350 | 16.311 | 200 |
| 2025-11-10 | 16.525 | 16.680 | 16.525 | 16.525 | 16.485 | 1,100 |
| 2025-11-07 | 15.470 | 15.680 | 15.470 | 15.525 | 15.488 | 200 |
| 2025-11-06 | 15.130 | 15.350 | 15.130 | 15.350 | 15.313 | 2,001 |
| 2025-11-05 | 15.755 | 15.755 | 14.580 | 14.925 | 14.889 | 5,698 |
| 2025-11-04 | 16.875 | 16.875 | 16.480 | 16.875 | 16.835 | 3,100 |
| 2025-11-03 | 17.925 | 18.040 | 17.340 | 17.625 | 17.583 | 501 |
| 2025-10-31 | 17.920 | 17.920 | 17.625 | 17.625 | 17.583 | 1,100 |
| 2025-10-30 | 17.700 | 18.150 | 17.700 | 18.150 | 18.107 | 2,900 |
| 2025-10-29 | 17.725 | 18.200 | 17.581 | 17.875 | 17.832 | 1,600 |
| 2025-10-28 | 17.400 | 17.720 | 17.400 | 17.400 | 17.358 | 3,400 |
| 2025-10-27 | 17.480 | 17.480 | 16.840 | 17.000 | 16.959 | 1,900 |
| 2025-10-24 | 18.050 | 18.215 | 17.810 | 18.000 | 17.957 | 7,449 |
← NewerPage 5 of 5 · 253 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.