First Majestic Silver Corp historical data

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

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
2025-10-23	18.040	18.200	18.040	18.200	18.156	1,500
2025-10-22	17.850	17.850	17.440	17.450	17.408	3,801
2025-10-21	18.430	18.430	17.695	18.050	18.007	3,600
2025-10-20	19.755	20.240	19.755	20.000	19.952	1,400
2025-10-17	20.710	20.710	19.330	20.025	19.977	4,350
2025-10-16	21.005	21.860	21.005	21.650	21.598	1,401
2025-10-15	20.400	20.700	20.400	20.700	20.650	3,600
2025-10-14	19.010	20.030	19.010	20.000	19.952	2,202
2025-10-13	18.575	18.575	18.575	18.575	18.530	0
2025-10-10	19.350	19.790	18.450	19.350	19.304	19,252
2025-10-09	19.650	20.260	18.930	19.750	19.703	14,900
2025-10-08	18.920	19.675	18.920	19.350	19.304	8,200
2025-10-07	17.825	17.875	17.510	17.875	17.832	7,800
2025-10-06	18.081	18.875	18.081	18.250	18.206	3,800
2025-10-03	16.925	17.470	16.925	16.925	16.884	4,700
2025-10-02	16.970	16.970	16.310	16.525	16.485	19,900
2025-10-01	17.520	18.020	17.520	17.575	17.533	2,800
2025-09-30	17.200	17.378	16.632	17.100	17.059	9,400
2025-09-29	17.187	17.550	17.187	17.200	17.159	1,111
2025-09-26	17.105	17.430	17.105	17.350	17.308	5,900
2025-09-25	16.000	16.150	15.920	16.150	16.111	1,524
2025-09-24	16.400	16.670	15.890	16.350	16.311	1,701
2025-09-23	16.725	17.320	16.450	16.775	16.735	15,542
2025-09-22	15.125	16.510	15.125	16.150	16.111	13,003
2025-09-19	14.250	14.370	14.250	14.250	14.216	600
2025-09-18	13.470	13.470	13.350	13.350	13.318	642
2025-09-17	14.170	14.170	13.850	14.050	14.016	5,087
2025-09-16	14.780	14.780	14.250	14.575	14.540	5,200
2025-09-15	14.625	14.920	14.600	14.775	14.740	1,847
2025-09-12	14.725	14.880	14.725	14.725	14.690	800
2025-09-11	13.220	14.351	13.220	13.450	13.418	12,000
2025-09-10	12.675	12.820	12.625	12.625	12.595	4,100
2025-09-09	12.970	12.970	12.630	12.825	12.794	8,100
2025-09-08	12.985	13.185	12.985	13.100	13.069	13,300
2025-09-05	12.575	12.860	12.550	12.675	12.645	1,600
2025-09-04	12.775	12.775	12.570	12.775	12.744	300
2025-09-03	13.250	13.420	13.250	13.250	13.218	0
2025-09-02	12.530	13.094	12.530	13.000	12.969	5,203
2025-09-01	12.525	12.525	12.525	12.525	12.495	0
2025-08-29	12.300	12.330	12.300	12.300	12.271	1
2025-08-28	12.250	12.250	12.250	12.250	12.214	0
2025-08-27	12.400	12.410	12.200	12.200	12.164	2,100
2025-08-26	12.460	12.575	12.460	12.575	12.538	600
2025-08-22	12.150	12.570	12.100	12.450	12.413	650
2025-08-21	12.160	12.260	12.160	12.200	12.164	300
2025-08-20	11.775	11.815	11.775	11.775	11.740	7,500
2025-08-19	11.950	11.950	11.875	11.875	11.840	800

← NewerPage 5 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.