First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	8.125	8.125	7.980	8.000	7.977	2,800
2025-05-22	8.190	8.190	7.960	8.100	8.076	400
2025-05-21	8.230	8.255	8.140	8.140	8.116	3,100
2025-05-20	7.970	8.120	7.970	7.970	7.947	1,700
2025-05-19	7.830	7.830	7.830	7.830	7.807	0
2025-05-16	7.785	7.785	7.710	7.760	7.737	3,300
2025-05-15	7.850	7.900	7.765	7.830	7.801	1,100
2025-05-14	7.870	7.870	7.730	7.850	7.821	2,100
2025-05-13	8.020	8.020	8.020	8.020	7.990	0
2025-05-12	8.100	8.100	8.000	8.100	8.070	3,700
2025-05-09	7.810	8.070	7.810	7.810	7.781	500
2025-05-08	8.060	8.060	8.020	8.020	7.990	2,000
2025-05-07	8.715	8.715	8.670	8.670	8.638	800
2025-05-06	8.420	8.500	8.420	8.500	8.468	1,100
2025-05-02	8.000	8.000	8.000	8.000	7.970	0
2025-05-01	8.290	8.290	8.290	8.290	8.259	0
2025-04-30	8.460	8.460	8.460	8.460	8.428	0
2025-04-29	8.710	8.710	8.710	8.710	8.678	0
2025-04-28	8.480	8.480	8.480	8.480	8.448	300
2025-04-25	8.610	8.610	8.610	8.610	8.578	0
2025-04-24	8.660	8.690	8.660	8.690	8.658	4
2025-04-23	8.460	8.560	8.300	8.560	8.528	400
2025-04-22	8.820	8.820	8.820	8.820	8.787	0
2025-04-17	9.096	9.096	8.980	8.980	8.946	10,000
2025-04-16	9.470	9.570	9.470	9.490	9.455	1,400
2025-04-15	9.200	9.240	9.200	9.200	9.166	200
2025-04-14	9.000	9.110	9.000	9.110	9.076	100
2025-04-11	8.690	8.795	8.690	8.690	8.658	1,000
2025-04-10	8.420	8.460	8.420	8.460	8.428	300
2025-04-09	7.760	7.760	7.760	7.760	7.731	0
2025-04-08	7.790	7.850	7.790	7.850	7.821	600
2025-04-07	7.930	8.230	7.755	7.830	7.801	62,900
2025-04-04	8.430	8.430	8.100	8.100	8.070	1,700
2025-04-03	9.130	9.130	8.970	9.130	9.096	1,600
2025-04-02	9.470	9.490	9.380	9.490	9.455	5,000
2025-04-01	9.575	9.575	9.460	9.575	9.539	300
2025-03-31	9.390	9.390	9.374	9.374	9.339	100
2025-03-28	9.724	9.724	9.610	9.724	9.688	800
2025-03-27	9.901	9.995	9.901	9.901	9.864	1,800
2025-03-26	9.874	9.891	9.820	9.891	9.854	400
2025-03-25	9.980	10.035	9.980	10.035	9.997	100
2025-03-24	10.002	10.002	10.002	10.002	9.965	0
2025-03-21	9.981	9.981	9.800	9.981	9.944	600
2025-03-20	10.159	10.159	10.159	10.159	10.121	0
2025-03-19	10.402	10.402	10.270	10.402	10.363	600
2025-03-18	10.450	10.553	10.450	10.553	10.513	202
2025-03-17	10.002	10.002	10.002	10.002	9.965	0
2025-03-14	9.635	9.670	9.635	9.664	9.627	200
2025-03-13	9.414	9.414	9.414	9.414	9.379	0
2025-03-12	8.875	8.875	8.875	8.875	8.842	0
2025-03-11	8.520	8.595	8.520	8.595	8.563	500
2025-03-10	8.164	8.164	7.935	8.164	8.134	200
2025-03-07	8.370	8.590	8.370	8.494	8.462	1,800
2025-03-06	8.335	8.345	8.335	8.345	8.314	400
2025-03-05	8.240	8.240	8.240	8.240	8.209	0
2025-03-04	7.635	7.635	7.404	7.404	7.376	100
2025-03-03	7.820	8.035	7.820	8.035	8.005	100
2025-02-28	7.764	7.764	7.764	7.764	7.735	0
2025-02-27	7.825	7.825	7.825	7.825	7.788	0
2025-02-26	8.164	8.164	8.164	8.164	8.125	0

← NewerPage 7 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.