First Andes Silver Ltd. (TSXV:FAS)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
At close: May 20, 2026
First Andes Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 30,500 |
| May 19, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 158,950 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,001 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 63,453 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 40,000 |
| May 12, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 262,500 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 147,876 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 90,690 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 163,934 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 48,137 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 12,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 70,000 |
| May 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 74,025 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,511 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 85,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 48,055 |
| Apr 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 46,137 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 58,228 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 50,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,250 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,500 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 173,949 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 99,725 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 176,832 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 85,741 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 68,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 160,041 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 93,014 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 144,336 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 8,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 89,760 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 25,841 |
| Mar 30, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 9,163 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 121,013 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 210,470 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 134,284 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 222,281 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 59,714 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 5.26% | 134,176 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -20.83% | 317,624 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 128,898 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 208,932 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 246,730 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -13.79% | 869,669 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 79,912 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 57,000 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 90,138 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 100,567 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 164,891 |