First Andes Silver Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 0.600 | 0.650 | 0.600 | 0.650 | 0.650 | 18,300 |
| 2022-09-22 | 0.600 | 0.650 | 0.600 | 0.650 | 0.650 | 17,454 |
| 2022-09-21 | 0.700 | 0.700 | 0.650 | 0.650 | 0.650 | 12,707 |
| 2022-09-20 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 41,802 |
| 2022-09-19 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,770 |
| 2022-09-16 | 0.700 | 0.750 | 0.700 | 0.700 | 0.700 | 2,502 |
| 2022-09-15 | 0.700 | 0.800 | 0.700 | 0.800 | 0.800 | 9,600 |
| 2022-09-14 | 0.750 | 0.750 | 0.700 | 0.700 | 0.700 | 5,300 |
| 2022-09-13 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 600 |
| 2022-09-12 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 188 |
| 2022-09-09 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2022-09-08 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 47,500 |
| 2022-09-07 | 0.750 | 0.800 | 0.750 | 0.800 | 0.800 | 4,251 |
| 2022-09-06 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 2,045 |
| 2022-09-02 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 3,400 |
| 2022-09-01 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 280 |
| 2022-08-31 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 4,201 |
| 2022-08-30 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 2,000 |
| 2022-08-29 | 0.850 | 0.950 | 0.850 | 0.950 | 0.950 | 1,300 |
| 2022-08-26 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 620 |
| 2022-08-25 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2022-08-24 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 3,000 |
| 2022-08-23 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 3,200 |
| 2022-08-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 19,643 |
| 2022-08-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 304 |
| 2022-08-18 | 0.850 | 0.950 | 0.800 | 0.950 | 0.950 | 5,608 |
| 2022-08-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,700 |
| 2022-08-15 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 1,025 |
| 2022-08-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-08-11 | 1.000 | 1.000 | 0.900 | 0.950 | 0.950 | 8,578 |
| 2022-08-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,050 |
| 2022-08-09 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 4,450 |
| 2022-08-08 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 16,147 |
| 2022-08-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 806 |
| 2022-08-04 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 3,450 |
| 2022-08-03 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 3,083 |
| 2022-08-02 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 4,070 |
| 2022-07-29 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 9,350 |
| 2022-07-28 | 1.200 | 1.200 | 1.050 | 1.050 | 1.050 | 6,045 |
| 2022-07-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 980 |
| 2022-07-26 | 1.100 | 1.600 | 1.000 | 1.100 | 1.100 | 10,250 |
| 2022-07-25 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 7,000 |
| 2022-07-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-07-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-07-20 | 1.150 | 1.200 | 1.100 | 1.200 | 1.200 | 3,250 |
| 2022-07-19 | 1.150 | 1.150 | 1.050 | 1.100 | 1.100 | 1,750 |
| 2022-07-18 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 621 |
| 2022-07-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2022-07-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,001 |
| 2022-07-13 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 12,067 |
| 2022-07-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-07-11 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 3,300 |
| 2022-07-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 203 |
| 2022-07-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 550 |
| 2022-07-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,513 |
| 2022-07-05 | 1.200 | 1.200 | 1.050 | 1.200 | 1.200 | 18,811 |
| 2022-07-04 | 1.000 | 1.200 | 1.000 | 1.200 | 1.200 | 2,937 |
| 2022-06-30 | 1.150 | 1.300 | 1.150 | 1.200 | 1.200 | 8,507 |
| 2022-06-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
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.