First Andes Silver Ltd. (TSXV:FAS)
Canada · Delayed Price · Currency is CAD 0.1350
-0.0100 (-6.90%)
Aug 1, 2025, 4:00 PM EDT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 206,214 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | - | -11.11% | 1,065,407 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 30,693 |
| Jul 31, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 7.41% | 193,092 |
| Jul 30, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -10.00% | 658,935 |
| Jul 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 228,026 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 646,069 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 162,566 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 541,000 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | 3.45% | 660,700 |
| Jul 22, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 1,011,457 |
| Jul 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 12.00% | 1,836,200 |
| Jul 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 668,000 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 341,500 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 444,200 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 424,621 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 241,230 |
| Jul 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 2,719,398 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 731,700 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 361,665 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 481,540 |
| Jul 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 4.76% | 2,538,415 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 817,757 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | - | -16.00% | 2,780,950 |
| Jul 2, 2025 | 0.10 | 0.16 | 0.10 | 0.13 | - | 56.25% | 4,815,313 |
| Jun 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 228,900 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 5,500 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 5,000 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 20,000 |
| Jun 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | -6.25% | 220,000 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 133,000 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 127,500 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 2,500 |
| Jun 18, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 17.65% | 367,237 |
| Jun 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 71,000 |
| Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jun 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 65,000 |
| Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 100,000 |
| Jun 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -15.79% | 80,344 |
| Jun 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 18.75% | 200,651 |
| Jun 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -15.79% | 4,300 |
| Jun 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 26.67% | 25,100 |
| Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -16.67% | 83,760 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 9,000 |