First Andes Silver Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.650	0.650	0.600	0.600	0.600	9,249
2023-06-12	0.600	0.700	0.600	0.650	0.650	27,947
2023-06-09	0.600	0.600	0.600	0.600	0.600	0
2023-06-08	0.550	0.600	0.500	0.600	0.600	8,924
2023-06-07	0.550	0.650	0.500	0.500	0.500	4,650
2023-06-06	0.600	0.650	0.600	0.600	0.600	42,210
2023-06-05	0.600	0.600	0.550	0.600	0.600	54,437
2023-06-02	0.350	0.400	0.350	0.400	0.400	3,400
2023-06-01	0.350	0.350	0.350	0.350	0.350	2,200
2023-05-31	0.350	0.350	0.350	0.350	0.350	0
2023-05-30	0.350	0.350	0.350	0.350	0.350	12,000
2023-05-29	0.400	0.400	0.400	0.400	0.400	17,300
2023-05-26	0.400	0.400	0.400	0.400	0.400	0
2023-05-25	0.400	0.400	0.400	0.400	0.400	0
2023-05-24	0.400	0.400	0.400	0.400	0.400	2,600
2023-05-23	0.400	0.400	0.400	0.400	0.400	300
2023-05-19	0.400	0.450	0.400	0.450	0.450	3,600
2023-05-18	0.400	0.400	0.400	0.400	0.400	1,500
2023-05-17	0.350	0.400	0.350	0.400	0.400	2,400
2023-05-16	0.350	0.400	0.350	0.400	0.400	12,242
2023-05-15	0.400	0.400	0.400	0.400	0.400	300
2023-05-12	0.350	0.350	0.350	0.350	0.350	0
2023-05-11	0.350	0.350	0.350	0.350	0.350	200
2023-05-10	0.350	0.400	0.350	0.400	0.400	1,800
2023-05-09	0.400	0.400	0.400	0.400	0.400	500
2023-05-08	0.400	0.400	0.400	0.400	0.400	480
2023-05-05	0.400	0.400	0.400	0.400	0.400	0
2023-05-04	0.300	0.400	0.300	0.400	0.400	21,800
2023-05-03	0.350	0.350	0.350	0.350	0.350	3,533
2023-05-02	0.350	0.350	0.350	0.350	0.350	1,200
2023-05-01	0.400	0.400	0.350	0.400	0.400	14,600
2023-04-28	0.450	0.450	0.450	0.450	0.450	3,622
2023-04-27	0.400	0.400	0.400	0.400	0.400	33,810
2023-04-26	0.500	0.500	0.500	0.500	0.500	0
2023-04-25	0.500	0.500	0.500	0.500	0.500	0
2023-04-24	0.500	0.500	0.500	0.500	0.500	1,000
2023-04-21	0.450	0.500	0.450	0.500	0.500	1,388
2023-04-20	0.450	0.450	0.450	0.450	0.450	3,900
2023-04-19	0.450	0.450	0.450	0.450	0.450	100
2023-04-18	0.400	0.400	0.400	0.400	0.400	0
2023-04-17	0.400	0.400	0.400	0.400	0.400	110
2023-04-14	0.400	0.400	0.400	0.400	0.400	20,760
2023-04-13	0.400	0.400	0.400	0.400	0.400	2,200
2023-04-12	0.350	0.350	0.350	0.350	0.350	290
2023-04-11	0.400	0.400	0.350	0.350	0.350	11,142
2023-04-10	0.400	0.400	0.400	0.400	0.400	859
2023-04-06	0.350	0.350	0.350	0.350	0.350	0
2023-04-05	0.450	0.450	0.350	0.350	0.350	17,400
2023-04-04	0.400	0.450	0.400	0.450	0.450	23,200
2023-04-03	0.400	0.400	0.400	0.400	0.400	2,675
2023-03-31	0.400	0.400	0.400	0.400	0.400	900
2023-03-30	0.400	0.400	0.400	0.400	0.400	6,228
2023-03-29	0.400	0.400	0.400	0.400	0.400	100
2023-03-28	0.300	0.400	0.300	0.400	0.400	27,677
2023-03-27	0.300	0.300	0.300	0.300	0.300	1,500
2023-03-24	0.300	0.300	0.300	0.300	0.300	1,200
2023-03-23	0.350	0.350	0.350	0.350	0.350	0
2023-03-22	0.300	0.350	0.300	0.350	0.350	2,925
2023-03-21	0.350	0.350	0.350	0.350	0.350	0
2023-03-20	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 15 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.