Skip to main content
First Andes Silver Ltd. (TSXV:FAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
At close: Apr 28, 2026

First Andes Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20260.110.110.110.110.11-4.35%173,949
Apr 14, 20260.110.120.110.120.12-99,725
Apr 13, 20260.110.120.110.120.129.52%176,832
Apr 10, 20260.110.110.110.110.11-85,741
Apr 9, 20260.110.110.110.110.11-4.55%68,000
Apr 8, 20260.110.120.110.110.11-160,041
Apr 7, 20260.110.110.110.110.11-93,014
Apr 6, 20260.120.120.110.110.1110.00%144,336
Apr 2, 20260.110.110.100.100.10-9.09%8,000
Apr 1, 20260.120.120.110.110.11-89,760
Mar 31, 20260.110.110.110.110.11-4.35%25,841
Mar 30, 20260.100.120.100.120.1215.00%9,163
Mar 27, 20260.100.100.100.100.10-121,013
Mar 26, 20260.110.110.100.100.10-9.09%210,470
Mar 25, 20260.110.110.110.110.11-134,284
Mar 24, 20260.100.110.100.110.1115.79%222,281
Mar 23, 20260.100.110.100.100.10-5.00%59,714
Mar 20, 20260.110.120.100.100.105.26%134,176
Mar 19, 20260.120.120.090.100.10-20.83%317,624
Mar 18, 20260.120.120.120.120.124.35%128,898
Mar 17, 20260.120.120.120.120.12-4.17%208,932
Mar 16, 20260.130.130.120.120.12-4.00%246,730
Mar 13, 20260.150.150.110.130.13-13.79%869,669
Mar 12, 20260.150.150.150.150.15-79,912
Mar 11, 20260.150.150.150.150.15-3.33%57,000
Mar 10, 20260.150.150.150.150.153.45%90,138
Mar 9, 20260.160.160.150.150.15-3.33%100,567
Mar 6, 20260.160.160.150.150.15-3.23%164,891
Mar 5, 20260.160.160.160.160.16-3.13%32,521
Mar 4, 20260.170.170.160.160.16-153,526
Mar 3, 20260.170.170.150.160.16-5.88%214,320
Mar 2, 20260.180.190.170.170.173.03%90,271
Feb 27, 20260.180.180.170.170.17-8.33%100,730
Feb 26, 20260.180.180.170.180.18-66,000
Feb 25, 20260.190.190.180.180.18-155,081
Feb 24, 20260.190.190.170.180.18-2.70%143,137
Feb 23, 20260.170.190.170.190.198.82%370,125
Feb 20, 20260.150.180.150.170.179.68%993,947
Feb 19, 20260.150.160.150.160.166.90%481,594
Feb 18, 20260.150.150.140.150.153.57%151,056
Feb 17, 20260.160.160.140.140.14-3.45%177,689
Feb 13, 20260.150.150.150.150.15-52,345
Feb 12, 20260.150.150.150.150.15-9.38%68,700
Feb 11, 20260.170.170.160.160.16-3.03%32,280
Feb 10, 20260.170.170.160.170.17-25,500
Feb 9, 20260.180.180.150.170.17-196,676
Feb 6, 20260.140.170.140.170.1717.86%186,532
Feb 5, 20260.150.150.140.140.14-12.50%235,031
Feb 4, 20260.150.160.150.160.1610.34%146,345
Feb 3, 20260.150.160.150.150.15-228,552
Feb 2, 20260.140.150.130.150.15-6.45%544,610
Jan 30, 20260.160.160.140.160.16-3.13%469,768
Jan 29, 20260.160.170.150.160.16-415,033
Jan 28, 20260.180.180.150.160.16-3.03%928,183
Jan 27, 20260.190.190.160.170.17-8.33%402,414
Jan 26, 20260.190.210.180.180.18-5.26%265,501
Jan 23, 20260.180.200.180.190.1911.76%360,624
Jan 22, 20260.180.190.170.170.17-2.86%663,296
Jan 21, 20260.200.200.180.180.18-20.45%1,648,219
Jan 20, 20260.190.280.170.220.2222.22%1,079,731
Jan 19, 20260.170.180.160.180.189.09%337,558
Jan 16, 20260.160.170.150.170.173.13%206,616
Jan 15, 20260.160.170.150.160.16-8.57%1,160,798
Jan 14, 20260.130.180.130.180.1845.83%3,982,184
Jan 13, 20260.130.130.120.120.12-4.00%293,012
Jan 12, 20260.130.130.120.130.1313.64%544,982
Jan 9, 20260.120.120.110.110.11-8.33%93,053
Jan 8, 20260.130.130.120.120.12-7.69%169,475
Jan 7, 20260.130.130.130.130.134.00%64,006
Jan 6, 20260.120.130.120.130.134.17%75,600
Jan 5, 20260.120.130.120.120.12-4.00%146,830
Jan 2, 20260.150.150.120.130.13-10.71%485,227
Dec 31, 20250.140.150.140.140.143.70%281,460
Dec 30, 20250.120.140.120.140.1412.50%403,265
Dec 29, 20250.120.120.110.120.129.09%363,727
Dec 24, 20250.120.120.110.110.11-4.35%134,643
Dec 23, 20250.110.120.110.120.129.52%862,752
Dec 22, 20250.100.110.100.110.11-502,600
Dec 19, 20250.100.110.100.110.11-275,485
Dec 18, 20250.110.110.100.110.115.00%33,847
Dec 17, 20250.100.110.100.100.105.26%238,450
Dec 16, 20250.100.100.100.100.10-10,854
Dec 15, 20250.100.100.100.100.10-61,500
Dec 12, 20250.100.110.100.100.10-9.52%103,451
Dec 11, 20250.100.110.100.110.115.00%162,500
Dec 10, 20250.100.110.100.100.10-56,825
Dec 9, 20250.110.110.100.100.10-9.09%169,300
Dec 8, 20250.110.110.090.110.11-568,825
Dec 5, 20250.120.120.110.110.11-4.35%206,010
Dec 4, 20250.120.120.110.120.124.55%66,235
Dec 3, 20250.110.110.100.110.114.76%666,089
Dec 2, 20250.100.110.100.110.115.00%700,491
Dec 1, 20250.090.110.090.100.1025.00%2,264,452