First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	12.200	12.350	11.930	12.000	11.965	900
2025-08-15	12.200	12.250	12.030	12.250	12.214	1,476
2025-08-14	12.300	12.320	12.150	12.150	12.114	200
2025-08-13	12.250	12.500	12.120	12.150	12.114	10,800
2025-08-12	12.050	12.050	12.035	12.050	12.015	400
2025-08-11	11.875	12.050	11.850	12.050	12.015	1,800
2025-08-08	12.000	12.104	11.915	12.000	11.965	1,100
2025-08-07	11.725	11.725	11.725	11.725	11.691	0
2025-08-06	11.520	11.580	11.520	11.525	11.491	300
2025-08-05	11.440	11.525	11.440	11.525	11.491	1,101
2025-08-04	10.825	10.825	10.825	10.825	10.793	0
2025-08-01	11.000	11.030	10.690	10.925	10.893	1,203
2025-07-31	10.975	10.975	10.925	10.925	10.893	100
2025-07-30	11.450	11.500	11.400	11.400	11.367	1,000
2025-07-29	11.450	11.490	11.300	11.300	11.267	1,200
2025-07-28	11.300	11.300	11.240	11.300	11.267	300
2025-07-25	11.825	11.870	11.575	11.575	11.541	700
2025-07-24	11.875	11.875	11.820	11.875	11.840	1,300
2025-07-23	12.050	12.215	12.050	12.100	12.065	13,009
2025-07-22	11.905	12.005	11.905	11.925	11.890	1,400
2025-07-21	11.800	11.825	11.800	11.825	11.790	201
2025-07-18	11.540	11.540	11.450	11.450	11.416	500
2025-07-17	11.725	11.725	11.565	11.725	11.691	400
2025-07-16	11.970	11.970	11.825	11.825	11.790	600
2025-07-15	12.300	12.300	12.080	12.300	12.264	4,600
2025-07-14	12.675	12.880	12.620	12.775	12.738	16,251
2025-07-11	12.300	12.475	12.300	12.300	12.264	900
2025-07-10	11.450	11.450	11.450	11.450	11.416	0
2025-07-09	11.550	11.625	11.550	11.625	11.591	500
2025-07-08	11.210	11.210	10.945	11.150	11.117	1,900
2025-07-07	11.575	11.590	11.575	11.575	11.541	1,100
2025-07-04	11.560	11.586	11.560	11.575	11.541	11,739
2025-07-03	11.575	11.625	11.455	11.625	11.591	1,400
2025-07-02	11.250	11.520	11.230	11.400	11.367	1,400
2025-07-01	11.250	11.250	11.250	11.250	11.217	0
2025-06-30	11.000	11.000	11.000	11.000	10.968	0
2025-06-27	10.950	10.950	10.875	10.875	10.843	300
2025-06-26	11.100	11.100	11.100	11.100	11.067	0
2025-06-25	11.200	11.200	11.200	11.200	11.167	0
2025-06-24	11.100	11.100	10.730	11.100	11.067	19,501
2025-06-23	11.260	11.360	11.260	11.300	11.267	2,500
2025-06-20	11.150	11.150	10.875	10.875	10.843	1,000
2025-06-19	11.300	11.300	11.300	11.300	11.267	0
2025-06-18	11.625	11.700	11.525	11.525	11.491	927
2025-06-17	11.510	11.525	11.510	11.525	11.491	4,700
2025-06-16	11.300	11.320	11.160	11.200	11.167	2,800
2025-06-13	11.200	11.200	11.090	11.200	11.167	300
2025-06-12	11.420	11.575	11.420	11.575	11.541	5,501
2025-06-11	11.400	11.500	11.265	11.450	11.416	2,400
2025-06-10	11.400	11.515	11.300	11.300	11.267	100
2025-06-09	11.390	11.580	11.390	11.450	11.416	13,934
2025-06-06	11.350	11.350	11.135	11.350	11.317	1,300
2025-06-05	10.870	11.490	10.870	11.350	11.317	16,541
2025-06-04	9.830	9.830	9.830	9.830	9.801	0
2025-06-03	9.470	9.545	9.470	9.470	9.442	2,200
2025-06-02	9.270	9.450	9.270	9.300	9.273	600
2025-05-30	8.440	8.480	8.270	8.480	8.455	400
2025-05-29	8.690	8.690	8.620	8.690	8.665	2,200
2025-05-28	8.690	8.970	8.690	8.690	8.665	400
2025-05-27	8.495	8.540	8.495	8.540	8.515	1,700

← NewerPage 6 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.