First Majestic Silver Corp historical data

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

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

← NewerPage 9 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.