First Andes Silver Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 2.050 | 2.050 | 1.850 | 1.950 | 1.950 | 4,601 |
| 2022-01-05 | 2.200 | 2.200 | 2.050 | 2.150 | 2.150 | 12,600 |
| 2022-01-04 | 2.150 | 2.200 | 2.000 | 2.000 | 2.000 | 4,414 |
| 2021-12-31 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 3,050 |
| 2021-12-30 | 2.050 | 2.100 | 1.950 | 1.950 | 1.950 | 1,492 |
| 2021-12-29 | 1.950 | 2.000 | 1.800 | 2.000 | 2.000 | 5,452 |
| 2021-12-24 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 250 |
| 2021-12-23 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 1,200 |
| 2021-12-22 | 1.950 | 1.950 | 1.850 | 1.950 | 1.950 | 4,700 |
| 2021-12-21 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 5,500 |
| 2021-12-20 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 805 |
| 2021-12-17 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 10,982 |
| 2021-12-16 | 2.000 | 2.050 | 1.900 | 2.000 | 2.000 | 9,000 |
| 2021-12-15 | 1.900 | 2.050 | 1.900 | 2.050 | 2.050 | 888 |
| 2021-12-14 | 1.950 | 2.000 | 1.850 | 1.850 | 1.850 | 7,867 |
| 2021-12-13 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 4,432 |
| 2021-12-10 | 2.000 | 2.100 | 1.900 | 2.100 | 2.100 | 3,900 |
| 2021-12-09 | 2.100 | 2.150 | 1.950 | 2.000 | 2.000 | 15,809 |
| 2021-12-08 | 2.000 | 2.100 | 1.900 | 2.100 | 2.100 | 19,430 |
| 2021-12-07 | 1.850 | 2.100 | 1.800 | 1.850 | 1.850 | 52,245 |
| 2021-12-06 | 1.700 | 1.800 | 1.600 | 1.600 | 1.600 | 19,650 |
| 2021-12-03 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 21,824 |
| 2021-12-02 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 33,700 |
| 2021-12-01 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 23,608 |
| 2021-11-30 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 14,381 |
| 2021-11-29 | 1.600 | 1.600 | 1.350 | 1.350 | 1.350 | 29,636 |
| 2021-11-26 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 3,592 |
| 2021-11-25 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 11,612 |
| 2021-11-24 | 1.500 | 1.650 | 1.500 | 1.600 | 1.600 | 47,684 |
| 2021-11-23 | 1.850 | 1.850 | 1.550 | 1.600 | 1.600 | 34,474 |
| 2021-11-22 | 1.950 | 1.950 | 1.800 | 1.850 | 1.850 | 10,911 |
| 2021-11-19 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 7,400 |
| 2021-11-18 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 8,581 |
| 2021-11-17 | 2.000 | 2.000 | 1.800 | 1.850 | 1.850 | 15,352 |
| 2021-11-16 | 2.150 | 2.150 | 1.950 | 1.950 | 1.950 | 19,560 |
| 2021-11-15 | 2.100 | 2.150 | 2.100 | 2.100 | 2.100 | 12,510 |
| 2021-11-12 | 2.200 | 2.200 | 2.000 | 2.100 | 2.100 | 20,400 |
| 2021-11-11 | 2.200 | 2.350 | 2.150 | 2.200 | 2.200 | 18,044 |
| 2021-11-10 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 12,950 |
| 2021-11-09 | 2.200 | 2.200 | 2.150 | 2.150 | 2.150 | 5,780 |
| 2021-11-08 | 2.200 | 2.350 | 2.000 | 2.200 | 2.200 | 40,278 |
| 2021-11-05 | 1.900 | 2.800 | 1.900 | 2.800 | 2.800 | 2,650 |
| 2021-11-04 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 2,010 |
| 2021-11-03 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 5,371 |
| 2021-11-02 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 3,898 |
| 2021-11-01 | 1.950 | 1.950 | 1.800 | 1.850 | 1.850 | 10,924 |
| 2021-10-29 | 1.950 | 1.950 | 1.850 | 1.900 | 1.900 | 3,907 |
| 2021-10-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 380 |
| 2021-10-27 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 5,924 |
| 2021-10-26 | 2.100 | 2.100 | 1.900 | 1.950 | 1.950 | 20,417 |
| 2021-10-25 | 2.050 | 2.350 | 2.050 | 2.100 | 2.100 | 43,643 |
| 2021-10-22 | 1.950 | 2.100 | 1.850 | 1.950 | 1.950 | 45,579 |
| 2021-10-21 | 2.000 | 2.000 | 1.850 | 1.950 | 1.950 | 32,795 |
| 2021-10-20 | 2.100 | 2.100 | 1.950 | 2.050 | 2.050 | 64,026 |
| 2021-10-19 | 2.100 | 2.150 | 2.050 | 2.050 | 2.050 | 30,663 |
| 2021-10-18 | 2.150 | 2.150 | 1.950 | 2.100 | 2.100 | 21,616 |
| 2021-10-15 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 8,912 |
| 2021-10-14 | 2.200 | 2.250 | 2.200 | 2.250 | 2.250 | 6,620 |
← NewerPage 21 of 21 · 1,258 trading days
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.