First Andes Silver Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.750	1.800	1.750	1.750	1.750	17,140
2022-03-31	1.750	1.850	1.750	1.750	1.750	6,550
2022-03-30	1.800	1.800	1.750	1.800	1.800	14,900
2022-03-29	1.800	1.850	1.750	1.750	1.750	6,503
2022-03-28	1.800	1.900	1.800	1.850	1.850	18,414
2022-03-25	1.900	1.900	1.700	1.700	1.700	18,614
2022-03-24	1.950	1.950	1.800	1.900	1.900	5,872
2022-03-23	1.800	1.800	1.800	1.800	1.800	2,400
2022-03-22	1.850	1.900	1.750	1.800	1.800	16,350
2022-03-21	1.850	1.900	1.850	1.900	1.900	10,720
2022-03-18	1.800	1.850	1.800	1.850	1.850	4,845
2022-03-17	1.750	1.800	1.700	1.800	1.800	11,400
2022-03-16	1.800	1.800	1.600	1.600	1.600	19,417
2022-03-15	1.850	1.900	1.700	1.800	1.800	21,278
2022-03-14	1.800	1.800	1.750	1.750	1.750	11,400
2022-03-11	1.800	1.850	1.700	1.800	1.800	6,020
2022-03-10	1.700	1.900	1.600	1.850	1.850	24,395
2022-03-09	1.750	1.800	1.700	1.700	1.700	3,952
2022-03-08	1.600	1.850	1.600	1.750	1.750	60,169
2022-03-07	1.600	1.600	1.500	1.600	1.600	12,082
2022-03-04	1.500	1.550	1.450	1.450	1.450	9,660
2022-03-03	1.500	1.500	1.450	1.500	1.500	12,800
2022-03-02	1.450	1.550	1.450	1.550	1.550	16,478
2022-03-01	1.500	1.500	1.400	1.450	1.450	25,787
2022-02-28	1.700	1.700	1.500	1.500	1.500	17,413
2022-02-25	1.550	1.600	1.550	1.600	1.600	30,506
2022-02-24	1.700	1.700	1.500	1.650	1.650	6,818
2022-02-23	1.550	1.700	1.550	1.700	1.700	8,035
2022-02-22	1.650	1.650	1.550	1.550	1.550	19,885
2022-02-18	1.650	1.650	1.600	1.600	1.600	9,350
2022-02-17	1.650	1.650	1.550	1.600	1.600	36,727
2022-02-16	1.700	1.700	1.550	1.550	1.550	12,956
2022-02-15	1.950	1.950	1.700	1.750	1.750	16,061
2022-02-14	1.600	1.800	1.550	1.700	1.700	24,090
2022-02-11	1.500	1.600	1.500	1.500	1.500	6,605
2022-02-10	1.550	1.550	1.500	1.500	1.500	7,050
2022-02-09	1.550	1.550	1.450	1.450	1.450	4,801
2022-02-08	1.450	1.550	1.450	1.550	1.550	1,800
2022-02-07	1.400	1.500	1.400	1.500	1.500	3,331
2022-02-04	1.450	1.550	1.350	1.400	1.400	15,037
2022-02-03	1.500	1.500	1.400	1.400	1.400	21,702
2022-02-02	1.650	1.650	1.450	1.500	1.500	74,114
2022-02-01	1.950	1.950	1.650	1.650	1.650	33,243
2022-01-31	1.850	1.850	1.800	1.850	1.850	7,300
2022-01-28	1.850	1.850	1.850	1.850	1.850	1,600
2022-01-27	1.800	1.850	1.800	1.850	1.850	1,910
2022-01-26	1.700	1.850	1.700	1.800	1.800	12,102
2022-01-25	1.700	1.750	1.600	1.600	1.600	35,257
2022-01-24	2.250	2.250	1.700	1.750	1.750	47,481
2022-01-21	2.200	2.300	2.050	2.150	2.150	8,000
2022-01-20	2.100	2.350	2.100	2.350	2.350	7,419
2022-01-19	1.950	2.050	1.950	2.050	2.050	8,601
2022-01-18	1.900	1.950	1.900	1.900	1.900	705
2022-01-17	1.850	1.950	1.850	1.950	1.950	1,294
2022-01-14	1.850	2.000	1.850	2.000	2.000	2,291
2022-01-13	1.950	2.000	1.900	1.900	1.900	1,450
2022-01-12	1.950	2.050	1.900	2.000	2.000	8,784
2022-01-11	1.900	1.900	1.850	1.900	1.900	7,470
2022-01-10	2.000	2.000	1.850	1.850	1.850	4,250
2022-01-07	2.000	2.000	1.850	1.850	1.850	6,312

← NewerPage 20 of 21 · 1,258 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.