First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.200 | 27.655 | 20.670 | 20.670 | 20.670 | 8,707 |
| 2026-10-22 | 22.575 | 27.655 | 21.200 | 21.200 | 21.200 | 15,915 |
| 2026-10-21 | 22.625 | 27.655 | 22.625 | 22.625 | 22.625 | 4,873 |
| 2026-10-20 | 23.200 | 27.655 | 23.200 | 23.200 | 23.200 | 8,469 |
| 2026-10-19 | 22.625 | 27.655 | 22.525 | 22.525 | 22.525 | 8,148 |
| 2026-10-16 | 22.775 | 27.655 | 22.775 | 22.775 | 22.775 | 6,021 |
| 2026-10-15 | 21.725 | 22.330 | 21.720 | 22.200 | 22.200 | 465 |
| 2026-10-14 | 22.560 | 22.560 | 21.470 | 22.050 | 22.050 | 1,032 |
| 2026-10-13 | 24.220 | 24.220 | 23.155 | 23.725 | 23.725 | 1,792 |
| 2026-10-12 | 24.775 | 24.775 | 24.775 | 24.775 | 24.775 | 0 |
| 2026-10-09 | 24.510 | 24.925 | 24.510 | 24.925 | 24.925 | 2,778 |
| 2026-10-08 | 23.775 | 24.050 | 23.640 | 24.050 | 24.050 | 356 |
| 2026-10-07 | 24.040 | 24.040 | 23.510 | 23.675 | 23.675 | 5,354 |
| 2026-10-06 | 25.000 | 25.130 | 24.520 | 25.030 | 25.030 | 78,103 |
| 2026-10-05 | 25.150 | 25.400 | 24.500 | 24.910 | 24.910 | 55,583 |
| 2026-10-02 | 25.150 | 25.650 | 25.000 | 25.000 | 25.000 | 134 |
| 2026-10-01 | 25.290 | 25.290 | 24.880 | 24.925 | 24.925 | 4,512 |
| 2026-09-30 | 25.575 | 25.760 | 25.235 | 25.350 | 25.350 | 167 |
| 2026-09-29 | 25.450 | 25.590 | 25.120 | 25.290 | 25.290 | 87,889 |
| 2026-09-28 | 25.770 | 25.770 | 25.000 | 25.690 | 25.690 | 160,206 |
| 2026-09-25 | 26.390 | 26.825 | 26.390 | 26.825 | 26.825 | 7 |
| 2026-09-24 | 26.700 | 26.700 | 26.100 | 26.300 | 26.300 | 636 |
Page 1 of 1 · 22 trading days
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.