First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.675 | 8.675 | 8.675 | 8.675 | 8.634 | 0 |
| 2024-11-27 | 8.770 | 8.770 | 8.770 | 8.770 | 8.728 | 0 |
| 2024-11-26 | 8.570 | 8.585 | 8.494 | 8.494 | 8.453 | 700 |
| 2024-11-25 | 8.510 | 8.510 | 8.465 | 8.465 | 8.425 | 600 |
| 2024-11-22 | 9.000 | 9.005 | 8.884 | 8.884 | 8.842 | 400 |
| 2024-11-21 | 9.021 | 9.021 | 9.010 | 9.021 | 8.978 | 100 |
| 2024-11-20 | 9.101 | 9.101 | 9.045 | 9.101 | 9.058 | 100 |
| 2024-11-19 | 9.250 | 9.250 | 9.150 | 9.250 | 9.206 | 100 |
| 2024-11-18 | 9.421 | 9.445 | 9.421 | 9.421 | 9.376 | 100 |
| 2024-11-15 | 9.054 | 9.180 | 9.015 | 9.084 | 9.041 | 1,300 |
| 2024-11-14 | 8.884 | 8.884 | 8.884 | 8.884 | 8.835 | 0 |
| 2024-11-13 | 8.800 | 8.805 | 8.650 | 8.755 | 8.707 | 700 |
| 2024-11-12 | 8.654 | 8.685 | 8.654 | 8.654 | 8.606 | 200 |
| 2024-11-11 | 8.524 | 8.524 | 8.385 | 8.524 | 8.477 | 1,100 |
| 2024-11-08 | 9.134 | 9.134 | 9.134 | 9.134 | 9.083 | 0 |
| 2024-11-07 | 9.355 | 9.355 | 9.355 | 9.355 | 9.303 | 0 |
| 2024-11-06 | 9.261 | 9.261 | 9.095 | 9.261 | 9.210 | 900 |
| 2024-11-05 | 9.678 | 9.800 | 9.535 | 9.800 | 9.746 | 2,000 |
| 2024-11-04 | 9.910 | 9.910 | 9.835 | 9.835 | 9.780 | 1,600 |
| 2024-11-01 | 10.200 | 10.370 | 10.145 | 10.291 | 10.234 | 6,001 |
| 2024-10-31 | 10.085 | 10.085 | 10.044 | 10.044 | 9.988 | 1,100 |
| 2024-10-30 | 10.530 | 10.530 | 10.530 | 10.530 | 10.472 | 0 |
| 2024-10-29 | 10.940 | 11.095 | 10.940 | 10.940 | 10.879 | 1,600 |
| 2024-10-28 | 10.593 | 10.610 | 10.590 | 10.600 | 10.541 | 4,301 |
| 2024-10-25 | 10.783 | 10.783 | 10.783 | 10.783 | 10.723 | 0 |
| 2024-10-24 | 10.685 | 10.685 | 10.568 | 10.568 | 10.509 | 900 |
| 2024-10-23 | 10.740 | 10.740 | 10.630 | 10.740 | 10.681 | 1,500 |
| 2024-10-22 | 10.730 | 10.815 | 10.730 | 10.730 | 10.671 | 301 |
| 2024-10-21 | 10.315 | 10.670 | 10.315 | 10.315 | 10.258 | 1,000 |
| 2024-10-18 | 9.375 | 10.135 | 9.375 | 9.683 | 9.629 | 1,000 |
| 2024-10-17 | 8.820 | 8.820 | 8.675 | 8.675 | 8.627 | 100 |
| 2024-10-16 | 9.195 | 9.195 | 9.195 | 9.195 | 9.144 | 0 |
| 2024-10-15 | 8.970 | 9.029 | 8.955 | 9.029 | 8.979 | 101 |
| 2024-10-14 | 8.970 | 8.970 | 8.970 | 8.970 | 8.920 | 0 |
| 2024-10-11 | 9.125 | 9.160 | 9.125 | 9.160 | 9.109 | 100 |
| 2024-10-10 | 8.829 | 9.015 | 8.829 | 8.829 | 8.780 | 1,000 |
| 2024-10-09 | 8.440 | 8.440 | 8.440 | 8.440 | 8.393 | 0 |
| 2024-10-08 | 8.389 | 8.389 | 8.389 | 8.389 | 8.343 | 0 |
| 2024-10-07 | 8.465 | 8.465 | 8.381 | 8.381 | 8.335 | 400 |
| 2024-10-04 | 8.995 | 8.995 | 8.995 | 8.995 | 8.945 | 0 |
| 2024-10-03 | 8.440 | 8.440 | 8.440 | 8.440 | 8.393 | 0 |
| 2024-10-02 | 8.404 | 8.404 | 8.404 | 8.404 | 8.357 | 0 |
| 2024-10-01 | 8.261 | 8.261 | 8.261 | 8.261 | 8.215 | 0 |
| 2024-09-30 | 8.189 | 8.189 | 8.095 | 8.189 | 8.144 | 2,700 |
| 2024-09-27 | 8.640 | 8.640 | 8.625 | 8.625 | 8.577 | 1 |
| 2024-09-26 | 8.749 | 8.805 | 8.749 | 8.749 | 8.701 | 2,700 |
| 2024-09-25 | 8.705 | 8.785 | 8.667 | 8.785 | 8.736 | 500 |
| 2024-09-24 | 8.260 | 8.755 | 8.260 | 8.494 | 8.447 | 1,000 |
| 2024-09-23 | 8.355 | 8.520 | 8.355 | 8.385 | 8.339 | 12,656 |
| 2024-09-20 | 8.270 | 8.355 | 8.270 | 8.320 | 8.274 | 3,200 |
| 2024-09-19 | 8.120 | 8.200 | 8.120 | 8.200 | 8.155 | 1,200 |
| 2024-09-18 | 8.130 | 8.130 | 8.130 | 8.130 | 8.085 | 700 |
| 2024-09-17 | 8.404 | 8.484 | 8.355 | 8.484 | 8.437 | 100 |
| 2024-09-16 | 8.324 | 8.360 | 8.250 | 8.360 | 8.314 | 800 |
| 2024-09-13 | 8.145 | 8.190 | 8.145 | 8.145 | 8.100 | 13,300 |
| 2024-09-12 | 7.745 | 7.875 | 7.745 | 7.745 | 7.702 | 900 |
| 2024-09-11 | 6.724 | 6.724 | 6.724 | 6.724 | 6.687 | 0 |
| 2024-09-10 | 6.425 | 6.425 | 6.425 | 6.425 | 6.389 | 0 |
| 2024-09-09 | 6.395 | 6.395 | 6.395 | 6.395 | 6.360 | 0 |
| 2024-09-06 | 6.414 | 6.414 | 6.370 | 6.414 | 6.379 | 500 |
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.