First Andes Silver Ltd. (FRA:9TZ0)
Germany · Delayed Price · Currency is EUR 0.0525
+0.0025 (5.00%)
At close: Dec 19, 2025
First Andes Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.00% | - |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.26% | - |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.52% | - |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.00% | - |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.99% | - |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.68% | - |
| Dec 9, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 5.41% | 31,345 |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.71% | - |
| Dec 5, 2025 | 0.06 | 0.10 | 0.06 | 0.07 | 0.07 | 28.44% | 10,000 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.81% | - |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.00% | - |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23.46% | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.41% | 500 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.19% | 4,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.50% | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27.38% | 3,700 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.18% | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.56% | - |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Oct 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.62% | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.11% | - |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.65% | 500 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.49% | - |
| Sep 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -27.64% | - |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 36.67% | 10,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | - |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.56% | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.59% | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.81% | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.49% | - |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -32.59% | - |
| Sep 1, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 53.41% | 1,500 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |