Skip to main content
logo
First Andes Silver Ltd. (TSXV:FAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0100 (-10.53%)
At close: Aug 28, 2026

First Andes Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.090.090.090.090.09-10.53%15,600
Aug 27, 20260.100.100.100.100.10-20,000
Aug 25, 20260.100.100.100.100.10-39,153
Aug 24, 20260.100.100.090.100.10-115,000
Aug 21, 20260.100.100.090.100.10-28,880
Aug 20, 20260.100.100.100.100.10-10,000
Aug 19, 20260.090.100.090.100.1018.75%112,050
Aug 18, 20260.080.080.080.080.08-5.88%20,267
Aug 14, 20260.090.090.090.090.09-10,000
Aug 13, 20260.090.090.090.090.09-60,990
Aug 11, 20260.090.100.080.090.096.25%150,383
Aug 10, 20260.080.080.080.080.08-16,000
Aug 7, 20260.090.090.080.080.08-5.88%88,000
Aug 6, 20260.090.090.090.090.096.25%1,000
Aug 4, 20260.090.090.080.080.08-165,000
Jul 31, 20260.080.080.080.080.08-7,500
Jul 30, 20260.090.090.080.080.08-172,000
Jul 28, 20260.090.090.080.080.08-11.11%47,000
Jul 27, 20260.090.090.090.090.09-5.26%12,222
Jul 23, 20260.100.100.100.100.10-10,000
Jul 22, 20260.100.100.100.100.105.56%25,000
Jul 21, 20260.090.090.090.090.0912.50%34,500
Jul 20, 20260.080.090.080.080.08-74,335
Jul 17, 20260.080.090.080.080.08-5.88%9,000
Jul 16, 20260.080.090.080.090.09-5.56%17,892
Jul 15, 20260.090.090.090.090.09-120,000
Jul 14, 20260.090.090.090.090.09-10.00%500
Jul 13, 20260.090.100.090.100.105.26%13,810
Jul 9, 20260.100.100.100.100.10-1,377
Jul 8, 20260.100.100.100.100.105.56%1,000
Jul 7, 20260.090.090.090.090.095.88%4,001
Jul 2, 20260.090.100.080.090.096.25%134,245
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