First Andes Silver Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.400	0.400	0.400	0.400	0.400	4,700
2022-12-16	0.400	0.400	0.400	0.400	0.400	0
2022-12-15	0.400	0.400	0.400	0.400	0.400	5,115
2022-12-14	0.400	0.400	0.350	0.400	0.400	47,400
2022-12-13	0.400	0.400	0.400	0.400	0.400	6,000
2022-12-12	0.400	0.400	0.400	0.400	0.400	3,200
2022-12-09	0.350	0.400	0.350	0.350	0.350	9,050
2022-12-08	0.350	0.350	0.350	0.350	0.350	226
2022-12-07	0.350	0.350	0.350	0.350	0.350	1,000
2022-12-06	0.350	0.350	0.350	0.350	0.350	0
2022-12-05	0.400	0.400	0.350	0.350	0.350	1,166
2022-12-02	0.450	0.450	0.400	0.400	0.400	20,000
2022-12-01	0.500	0.500	0.500	0.500	0.500	150
2022-11-30	0.450	0.500	0.450	0.500	0.500	5,000
2022-11-29	0.450	0.450	0.450	0.450	0.450	0
2022-11-28	0.450	0.450	0.450	0.450	0.450	0
2022-11-25	0.400	0.450	0.400	0.450	0.450	2,702
2022-11-24	0.400	0.400	0.400	0.400	0.400	30,902
2022-11-23	0.400	0.400	0.400	0.400	0.400	11,945
2022-11-22	0.400	0.400	0.400	0.400	0.400	5,000
2022-11-21	0.400	0.400	0.400	0.400	0.400	1,005
2022-11-18	0.400	0.400	0.400	0.400	0.400	0
2022-11-17	0.400	0.400	0.400	0.400	0.400	0
2022-11-16	0.400	0.400	0.400	0.400	0.400	13,325
2022-11-15	0.450	0.450	0.450	0.450	0.450	3,200
2022-11-14	0.400	0.400	0.350	0.400	0.400	63,140
2022-11-11	0.400	0.400	0.400	0.400	0.400	0
2022-11-10	0.400	0.400	0.400	0.400	0.400	14,770
2022-11-09	0.400	0.400	0.350	0.400	0.400	26,426
2022-11-08	0.350	0.400	0.350	0.400	0.400	11,080
2022-11-07	0.350	0.350	0.350	0.350	0.350	2,700
2022-11-04	0.350	0.350	0.350	0.350	0.350	0
2022-11-03	0.350	0.350	0.350	0.350	0.350	0
2022-11-02	0.350	0.350	0.350	0.350	0.350	0
2022-11-01	0.350	0.350	0.350	0.350	0.350	3,400
2022-10-31	0.300	0.300	0.300	0.300	0.300	21,803
2022-10-28	0.350	0.350	0.350	0.350	0.350	7,300
2022-10-27	0.350	0.350	0.350	0.350	0.350	14,803
2022-10-26	0.400	0.400	0.400	0.400	0.400	9,094
2022-10-25	0.450	0.450	0.400	0.400	0.400	22,305
2022-10-24	0.400	0.400	0.400	0.400	0.400	12,300
2022-10-21	0.450	0.450	0.400	0.400	0.400	7,904
2022-10-20	0.450	0.450	0.450	0.450	0.450	800
2022-10-19	0.500	0.500	0.450	0.450	0.450	4,508
2022-10-18	0.500	0.500	0.500	0.500	0.500	404
2022-10-17	0.500	0.500	0.500	0.500	0.500	12,106
2022-10-14	0.500	0.500	0.500	0.500	0.500	4,000
2022-10-13	0.500	0.500	0.500	0.500	0.500	680
2022-10-12	0.500	0.550	0.500	0.550	0.550	2,136
2022-10-11	0.550	0.550	0.550	0.550	0.550	0
2022-10-07	0.500	0.550	0.500	0.550	0.550	5,800
2022-10-06	0.550	0.550	0.550	0.550	0.550	10,000
2022-10-05	0.550	0.550	0.550	0.550	0.550	12,030
2022-10-04	0.650	0.650	0.500	0.550	0.550	65,676
2022-10-03	0.650	0.700	0.650	0.700	0.700	12,488
2022-09-30	0.600	0.650	0.600	0.650	0.650	31,265
2022-09-29	0.650	0.650	0.650	0.650	0.650	36,500
2022-09-28	0.650	0.700	0.650	0.700	0.700	5,060
2022-09-27	0.700	0.700	0.700	0.700	0.700	300
2022-09-26	0.650	0.650	0.650	0.650	0.650	7,500

← NewerPage 17 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.