First Andes Silver Ltd. (FASLF)
OTCMKTS · Delayed Price · Currency is USD
0.0714
-0.0022 (-2.99%)
At close: Mar 27, 2026
FASLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 2,000 |
| Mar 26, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -18.22% | 190,102 |
| Mar 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 23.63% | 62,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.54% | 1,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.95% | 2,500 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 4.92% | 170,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -18.54% | 269,444 |
| Mar 18, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.17% | 24,500 |
| Mar 17, 2026 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -0.84% | 270,092 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 4.75% | 47,500 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -25.93% | 472,959 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.96% | 75,072 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,332 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.68% | 78,642 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.36% | 1,200 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.92% | 28,100 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.57% | 300 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 30,010 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -12.88% | 112,128 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.06% | 18,319 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.60% | 31,667 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,003 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.28% | 38,000 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.41% | 62,320 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.21% | 250,336 |
| Feb 20, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 9.15% | 540,530 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.19% | 148,350 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.76% | 43,556 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.95% | 10,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.45% | 1,750 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.66% | 40,015 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.33% | 73,108 |
| Feb 9, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | - | 522,821 |
| Feb 6, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.94% | 25,802 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.62% | 75,241 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 10,323 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.57% | 120,874 |
| Feb 2, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -12.16% | 338,047 |
| Jan 30, 2026 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | -4.84% | 269,374 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.10% | 279,478 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.36% | 93,979 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.35% | 112,326 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.72% | 359,367 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | 1.62% | 427,510 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 2.52% | 319,478 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | -20.75% | 524,286 |
| Jan 20, 2026 | 0.13 | 0.19 | 0.13 | 0.16 | 0.16 | 41.84% | 688,439 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -2.51% | 60,586 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -5.93% | 342,162 |
| Jan 14, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 30.16% | 1,084,055 |