First Majestic Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	7.735	7.735	7.604	7.604	7.568	800
2025-02-24	7.844	7.844	7.844	7.844	7.807	0
2025-02-21	8.164	8.164	8.164	8.164	8.125	0
2025-02-20	7.670	8.130	7.670	8.130	8.091	700
2025-02-19	7.555	7.555	7.530	7.530	7.494	800
2025-02-18	7.690	7.690	7.625	7.690	7.653	900
2025-02-17	7.730	7.730	7.730	7.730	7.693	0
2025-02-14	8.090	8.460	7.815	8.115	8.076	3,600
2025-02-13	8.124	8.124	8.124	8.124	8.085	0
2025-02-12	8.250	8.315	8.250	8.315	8.275	0
2025-02-11	8.060	8.060	8.000	8.000	7.962	100
2025-02-10	8.185	8.385	8.185	8.185	8.146	800
2025-02-07	8.330	8.330	8.045	8.330	8.290	1,500
2025-02-06	8.461	8.461	8.461	8.461	8.421	0
2025-02-05	8.770	8.770	8.705	8.705	8.663	600
2025-02-04	8.635	8.935	8.635	8.635	8.594	800
2025-02-03	8.470	8.494	8.470	8.494	8.453	300
2025-01-31	8.590	8.590	8.430	8.509	8.468	1,700
2025-01-30	8.524	8.621	8.524	8.524	8.483	400
2025-01-29	7.964	7.964	7.964	7.964	7.926	0
2025-01-28	7.600	7.605	7.415	7.435	7.399	2,200
2025-01-27	7.760	7.760	7.760	7.760	7.723	0
2025-01-24	8.075	8.075	8.075	8.075	8.036	0
2025-01-23	7.930	7.930	7.930	7.930	7.892	0
2025-01-22	8.084	8.084	8.084	8.084	8.045	0
2025-01-21	8.461	8.614	8.460	8.614	8.573	100
2025-01-20	8.320	8.320	8.320	8.320	8.280	0
2025-01-17	8.134	8.134	8.134	8.134	8.095	0
2025-01-16	8.294	8.294	8.294	8.294	8.254	0
2025-01-15	8.004	8.004	8.004	8.004	7.966	0
2025-01-14	8.410	8.410	8.410	8.410	8.370	0
2025-01-13	8.021	8.021	8.021	8.021	7.983	0
2025-01-10	8.484	8.484	8.470	8.484	8.443	300
2025-01-09	8.690	8.745	8.690	8.745	8.703	100
2025-01-08	8.341	8.341	8.341	8.341	8.301	0
2025-01-07	8.650	8.650	8.650	8.650	8.609	0
2025-01-06	8.381	8.420	8.290	8.290	8.250	1
2025-01-03	8.541	8.541	8.295	8.541	8.500	200
2025-01-02	8.484	8.615	8.484	8.484	8.443	700
2024-12-31	7.814	7.855	7.790	7.814	7.777	100
2024-12-30	7.844	7.844	7.844	7.844	7.807	0
2024-12-27	8.004	8.004	7.980	8.004	7.966	700
2024-12-24	7.964	7.964	7.964	7.964	7.926	0
2024-12-23	7.964	7.964	7.964	7.964	7.926	0
2024-12-20	8.000	8.000	8.000	8.000	7.962	0
2024-12-19	7.870	7.870	7.835	7.854	7.816	2,600
2024-12-18	8.350	8.350	8.140	8.214	8.175	16,580
2024-12-17	8.221	8.221	8.221	8.221	8.182	0
2024-12-16	8.535	8.535	8.435	8.435	8.395	1,200
2024-12-13	8.690	8.690	8.541	8.541	8.500	20
2024-12-12	9.085	9.085	9.014	9.014	8.971	100
2024-12-11	9.315	9.440	9.315	9.410	9.365	300
2024-12-10	9.195	9.240	9.085	9.240	9.196	200
2024-12-09	9.484	9.575	9.484	9.484	9.439	600
2024-12-06	8.669	8.720	8.565	8.629	8.588	601
2024-12-05	8.585	8.585	8.585	8.585	8.544	0
2024-12-04	8.970	9.075	8.970	9.025	8.982	500
2024-12-03	8.755	8.755	8.755	8.755	8.713	0
2024-12-02	8.421	8.421	8.290	8.421	8.381	1,100
2024-11-29	8.701	8.701	8.701	8.701	8.659	0

← NewerPage 8 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.