First Andes Silver Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.250	1.250	1.200	1.200	1.200	4,600
2022-06-27	1.250	1.250	1.200	1.200	1.200	3,633
2022-06-24	1.150	1.200	1.150	1.200	1.200	6,024
2022-06-23	1.100	1.150	1.100	1.150	1.150	3,235
2022-06-22	1.250	1.300	1.000	1.100	1.100	32,776
2022-06-21	1.300	1.300	1.200	1.200	1.200	3,100
2022-06-20	1.200	1.200	1.200	1.200	1.200	6,228
2022-06-17	1.200	1.200	1.150	1.200	1.200	2,946
2022-06-16	1.200	1.200	1.150	1.150	1.150	8,401
2022-06-15	1.100	1.150	1.100	1.150	1.150	2,410
2022-06-14	1.150	1.150	1.100	1.100	1.100	1,980
2022-06-13	1.200	1.200	1.150	1.150	1.150	6,440
2022-06-10	1.200	1.200	1.200	1.200	1.200	7,400
2022-06-09	1.200	1.200	1.200	1.200	1.200	12,650
2022-06-08	1.300	1.300	1.300	1.300	1.300	300
2022-06-07	1.400	1.400	1.400	1.400	1.400	0
2022-06-06	1.400	1.400	1.300	1.400	1.400	3,560
2022-06-03	1.300	1.300	1.300	1.300	1.300	300
2022-06-02	1.200	1.250	1.150	1.250	1.250	2,800
2022-06-01	1.200	1.200	1.200	1.200	1.200	1,550
2022-05-31	1.300	1.300	1.150	1.150	1.150	11,352
2022-05-30	1.250	1.250	1.250	1.250	1.250	0
2022-05-27	1.250	1.250	1.200	1.250	1.250	2,651
2022-05-26	1.300	1.300	1.250	1.250	1.250	11,029
2022-05-25	1.350	1.350	1.250	1.300	1.300	4,811
2022-05-24	1.450	1.450	1.400	1.400	1.400	3,075
2022-05-20	1.450	1.450	1.400	1.400	1.400	1,600
2022-05-19	1.550	1.550	1.550	1.550	1.550	900
2022-05-18	1.300	1.350	1.300	1.350	1.350	850
2022-05-17	1.450	1.550	1.450	1.550	1.550	1,550
2022-05-16	1.400	1.400	1.400	1.400	1.400	1,026
2022-05-13	1.200	1.350	1.200	1.300	1.300	6,229
2022-05-12	1.150	1.200	1.100	1.150	1.150	9,652
2022-05-11	1.300	1.400	1.200	1.200	1.200	22,582
2022-05-10	1.300	1.400	1.300	1.300	1.300	3,002
2022-05-09	1.400	1.400	1.250	1.400	1.400	31,970
2022-05-06	1.500	1.500	1.500	1.500	1.500	1,251
2022-05-05	1.550	1.550	1.500	1.500	1.500	13,951
2022-05-04	1.550	1.550	1.550	1.550	1.550	0
2022-05-03	1.550	1.550	1.550	1.550	1.550	4,800
2022-05-02	1.600	1.600	1.550	1.550	1.550	3,446
2022-04-29	1.700	1.700	1.600	1.600	1.600	2,950
2022-04-28	1.700	1.750	1.700	1.700	1.700	4,150
2022-04-27	1.750	1.750	1.550	1.550	1.550	1,600
2022-04-26	1.650	1.750	1.600	1.750	1.750	6,450
2022-04-25	1.750	1.750	1.700	1.700	1.700	5,195
2022-04-22	1.800	1.900	1.750	1.750	1.750	4,095
2022-04-21	1.850	1.850	1.750	1.750	1.750	11,250
2022-04-20	1.900	1.900	1.850	1.900	1.900	1,810
2022-04-19	1.850	1.850	1.850	1.850	1.850	50
2022-04-18	1.900	1.900	1.850	1.850	1.850	483
2022-04-14	1.900	1.900	1.800	1.800	1.800	4,481
2022-04-13	1.900	2.000	1.850	1.850	1.850	4,769
2022-04-12	2.000	2.000	1.900	2.000	2.000	14,418
2022-04-11	1.900	1.950	1.850	1.950	1.950	10,194
2022-04-08	1.850	1.850	1.800	1.850	1.850	2,580
2022-04-07	1.800	1.800	1.750	1.800	1.800	2,777
2022-04-06	1.800	1.850	1.750	1.750	1.750	31,286
2022-04-05	1.700	1.800	1.700	1.750	1.750	9,050
2022-04-04	1.850	1.850	1.750	1.750	1.750	12,000

← NewerPage 19 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.