First Andes Silver Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.350	0.350	0.350	0.350	0.350	2,200
2023-03-16	0.300	0.300	0.300	0.300	0.300	2,963
2023-03-15	0.350	0.350	0.350	0.350	0.350	0
2023-03-14	0.350	0.350	0.350	0.350	0.350	2,900
2023-03-13	0.400	0.400	0.400	0.400	0.400	2,400
2023-03-10	0.350	0.350	0.350	0.350	0.350	3,450
2023-03-09	0.350	0.350	0.350	0.350	0.350	1,000
2023-03-08	0.350	0.350	0.350	0.350	0.350	2,080
2023-03-07	0.350	0.350	0.350	0.350	0.350	205
2023-03-06	0.350	0.350	0.350	0.350	0.350	201
2023-03-03	0.400	0.400	0.400	0.400	0.400	500
2023-03-02	0.400	0.400	0.400	0.400	0.400	0
2023-03-01	0.400	0.400	0.400	0.400	0.400	800
2023-02-28	0.400	0.400	0.400	0.400	0.400	5,900
2023-02-27	0.400	0.400	0.350	0.350	0.350	3,005
2023-02-24	0.400	0.400	0.400	0.400	0.400	800
2023-02-23	0.400	0.400	0.400	0.400	0.400	7,400
2023-02-22	0.400	0.400	0.400	0.400	0.400	1,000
2023-02-21	0.500	0.500	0.500	0.500	0.500	0
2023-02-17	0.500	0.500	0.500	0.500	0.500	300
2023-02-16	0.500	0.500	0.500	0.500	0.500	0
2023-02-15	0.350	0.500	0.350	0.500	0.500	16,310
2023-02-14	0.400	0.400	0.400	0.400	0.400	4,051
2023-02-13	0.400	0.500	0.400	0.450	0.450	34,705
2023-02-10	0.400	0.400	0.400	0.400	0.400	0
2023-02-09	0.400	0.400	0.400	0.400	0.400	1,355
2023-02-08	0.400	0.400	0.400	0.400	0.400	0
2023-02-07	0.400	0.400	0.400	0.400	0.400	4,302
2023-02-06	0.400	0.400	0.400	0.400	0.400	1,090
2023-02-03	0.400	0.400	0.400	0.400	0.400	400
2023-02-02	0.400	0.400	0.400	0.400	0.400	0
2023-02-01	0.400	0.400	0.400	0.400	0.400	0
2023-01-31	0.400	0.400	0.400	0.400	0.400	7,150
2023-01-30	0.400	0.400	0.400	0.400	0.400	6,521
2023-01-27	0.400	0.400	0.400	0.400	0.400	1,000
2023-01-26	0.400	0.400	0.400	0.400	0.400	12,620
2023-01-25	0.400	0.400	0.400	0.400	0.400	1,718
2023-01-24	0.400	0.400	0.400	0.400	0.400	16,829
2023-01-23	0.450	0.450	0.450	0.450	0.450	0
2023-01-20	0.400	0.450	0.400	0.450	0.450	6,489
2023-01-19	0.450	0.450	0.450	0.450	0.450	310
2023-01-18	0.450	0.450	0.450	0.450	0.450	7,525
2023-01-17	0.450	0.450	0.450	0.450	0.450	2,930
2023-01-16	0.450	0.450	0.450	0.450	0.450	1,353
2023-01-13	0.450	0.450	0.450	0.450	0.450	1,608
2023-01-12	0.550	0.550	0.500	0.500	0.500	6,750
2023-01-11	0.500	0.500	0.500	0.500	0.500	4,400
2023-01-10	0.500	0.500	0.500	0.500	0.500	2,822
2023-01-09	0.550	0.550	0.500	0.550	0.550	19,070
2023-01-06	0.550	0.550	0.550	0.550	0.550	7,158
2023-01-05	0.500	0.500	0.500	0.500	0.500	0
2023-01-04	0.500	0.500	0.500	0.500	0.500	6,000
2023-01-03	0.500	0.500	0.450	0.450	0.450	8,104
2022-12-30	0.450	0.450	0.450	0.450	0.450	0
2022-12-29	0.550	0.550	0.450	0.450	0.450	19,430
2022-12-28	0.550	0.600	0.550	0.550	0.550	27,587
2022-12-23	0.500	0.500	0.500	0.500	0.500	13,300
2022-12-22	0.450	0.500	0.450	0.500	0.500	5,685
2022-12-21	0.450	0.450	0.450	0.450	0.450	7,800
2022-12-20	0.400	0.400	0.400	0.400	0.400	10,470

← NewerPage 16 of 21 · 1,251 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.