First Andes Silver Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.250	0.250	0.250	0.250	0.250	14,900
2023-09-07	0.250	0.250	0.250	0.250	0.250	2,600
2023-09-06	0.250	0.250	0.250	0.250	0.250	14,800
2023-09-05	0.250	0.250	0.250	0.250	0.250	24,104
2023-09-01	0.250	0.250	0.250	0.250	0.250	0
2023-08-31	0.250	0.250	0.250	0.250	0.250	0
2023-08-30	0.250	0.250	0.250	0.250	0.250	0
2023-08-29	0.250	0.250	0.250	0.250	0.250	270
2023-08-28	0.300	0.300	0.200	0.250	0.250	118,655
2023-08-25	0.300	0.300	0.250	0.250	0.250	41,373
2023-08-24	0.300	0.300	0.300	0.300	0.300	80,511
2023-08-23	0.350	0.350	0.350	0.350	0.350	37,268
2023-08-22	0.350	0.350	0.350	0.350	0.350	69,100
2023-08-21	0.400	0.400	0.350	0.350	0.350	44,423
2023-08-18	0.400	0.400	0.400	0.400	0.400	15,000
2023-08-17	0.400	0.400	0.400	0.400	0.400	18,900
2023-08-16	0.400	0.450	0.400	0.450	0.450	34,500
2023-08-15	0.450	0.450	0.450	0.450	0.450	42,800
2023-08-14	0.450	0.450	0.400	0.450	0.450	63,020
2023-08-11	0.450	0.450	0.400	0.400	0.400	18,010
2023-08-10	0.500	0.500	0.400	0.450	0.450	26,575
2023-08-09	0.450	0.500	0.450	0.500	0.500	117,080
2023-08-08	0.450	0.450	0.400	0.450	0.450	39,200
2023-08-04	0.400	0.400	0.400	0.400	0.400	10,100
2023-08-03	0.450	0.450	0.400	0.400	0.400	30,899
2023-08-02	0.400	0.400	0.400	0.400	0.400	13,006
2023-08-01	0.450	0.450	0.400	0.400	0.400	74,333
2023-07-31	0.500	0.550	0.400	0.400	0.400	104,920
2023-07-28	0.450	0.450	0.450	0.450	0.450	21,710
2023-07-27	0.600	0.600	0.500	0.500	0.500	34,700
2023-07-26	0.600	0.600	0.550	0.550	0.550	10,700
2023-07-25	0.650	0.650	0.600	0.600	0.600	46,000
2023-07-24	0.650	0.700	0.600	0.650	0.650	58,900
2023-07-21	0.650	0.650	0.600	0.650	0.650	39,850
2023-07-20	0.650	0.650	0.600	0.650	0.650	31,100
2023-07-19	0.600	0.650	0.550	0.650	0.650	20,800
2023-07-18	0.600	0.650	0.600	0.650	0.650	26,970
2023-07-17	0.550	0.600	0.550	0.600	0.600	52,871
2023-07-14	0.450	0.600	0.450	0.600	0.600	115,800
2023-07-13	0.400	0.400	0.400	0.400	0.400	0
2023-07-12	0.450	0.450	0.400	0.400	0.400	5,850
2023-07-11	0.500	0.500	0.400	0.400	0.400	54,572
2023-07-10	0.600	0.600	0.550	0.550	0.550	59,994
2023-07-07	0.700	0.700	0.600	0.600	0.600	7,435
2023-07-06	0.700	0.750	0.700	0.750	0.750	26,409
2023-07-05	0.650	0.700	0.650	0.650	0.650	15,400
2023-07-04	0.750	0.750	0.700	0.700	0.700	66,320
2023-06-30	0.700	0.700	0.600	0.650	0.650	16,200
2023-06-29	0.750	0.750	0.700	0.700	0.700	14,400
2023-06-28	0.700	0.750	0.700	0.700	0.700	29,100
2023-06-27	0.700	0.700	0.600	0.600	0.600	6,010
2023-06-26	0.750	0.750	0.650	0.650	0.650	7,100
2023-06-23	0.800	0.800	0.800	0.800	0.800	5,000
2023-06-22	0.750	0.850	0.750	0.800	0.800	25,960
2023-06-21	0.650	0.800	0.650	0.800	0.800	47,210
2023-06-20	0.650	0.650	0.600	0.600	0.600	21,000
2023-06-19	0.650	0.650	0.600	0.650	0.650	31,200
2023-06-16	0.600	0.600	0.600	0.600	0.600	12,000
2023-06-15	0.650	0.650	0.600	0.600	0.600	21,627
2023-06-14	0.600	0.650	0.550	0.650	0.650	26,369

← NewerPage 14 of 21 · 1,252 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.