Skip to main content
logo
First Andes Silver Ltd. (TSXV:FAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Jun 30, 2026, 1:38 PM EST

First Andes Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20260.090.090.080.080.08-5.88%207,350
Jun 29, 20260.080.090.080.090.09-17,179
Jun 26, 20260.090.090.090.090.09-107,006
Jun 25, 20260.090.090.090.090.09-118,000
Jun 24, 20260.090.090.090.090.09-5.56%91,000
Jun 23, 20260.090.090.090.090.09-5.26%20,607
Jun 22, 20260.090.100.090.100.10-24,000
Jun 19, 20260.090.100.090.100.1011.76%37,400
Jun 18, 20260.090.090.090.090.09-23,735
Jun 17, 20260.100.100.090.090.09-10.53%81,000
Jun 16, 20260.100.100.090.100.10-40,836
Jun 15, 20260.090.100.090.100.1011.76%242,000
Jun 12, 20260.100.100.090.090.09-10.53%338,800
Jun 11, 20260.100.100.100.100.105.56%159,986
Jun 10, 20260.090.090.090.090.09-5.26%35,000
Jun 9, 20260.090.100.080.100.10-265,500
Jun 8, 20260.100.100.100.100.10-5.00%211,984
Jun 5, 20260.100.100.100.100.105.26%475,120
Jun 4, 20260.100.100.100.100.10-66,519
Jun 3, 20260.090.100.090.100.10-38,716
Jun 2, 20260.110.110.100.100.10-5.00%113,384
Jun 1, 20260.100.100.100.100.10-65,741
May 29, 20260.100.110.100.100.10-137,950
May 28, 20260.110.110.100.100.10-4.76%84,660
May 27, 20260.110.110.110.110.11-1,000
May 26, 20260.110.110.100.110.11-9,000
May 25, 20260.100.110.100.110.11-4.55%90,101
May 22, 20260.110.110.100.110.11-101,000
May 20, 20260.100.120.100.110.1110.00%30,500
May 19, 20260.100.120.100.100.10-9.09%158,950
May 15, 20260.110.110.110.110.11-7,001
May 14, 20260.110.110.110.110.11-8.33%63,453
May 13, 20260.120.120.120.120.12-4.00%40,000
May 12, 20260.110.130.110.130.138.70%262,500
May 11, 20260.120.120.110.120.124.55%147,876
May 8, 20260.110.110.110.110.1110.00%90,690
May 7, 20260.110.110.100.100.10-4.76%163,934
May 6, 20260.100.110.100.110.1110.53%48,137
May 5, 20260.100.100.100.100.10-5.00%12,000
May 4, 20260.100.100.100.100.105.26%70,000
May 1, 20260.100.100.100.100.10-1,000
Apr 30, 20260.090.100.090.100.10-74,025
Apr 29, 20260.100.100.100.100.10-1,511
Apr 28, 20260.100.100.100.100.10-5.00%85,000
Apr 27, 20260.100.100.100.100.10-4.76%48,055
Apr 22, 20260.100.110.100.110.115.00%46,137
Apr 21, 20260.110.110.100.100.10-4.76%58,228
Apr 20, 20260.110.110.110.110.11-4.55%50,500
Apr 17, 20260.110.110.110.110.11-24,250
Apr 16, 20260.110.110.110.110.11-25,500