First Andes Silver Ltd FAS
TSXV · Canada · Non-Energy Minerals
CAD 0.0850+0.01 (+13.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.09 | +13.33% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 33.00K |
| 2026-09-30 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 10.00K |
| 2026-09-29 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 84.15K |
| 2026-09-28 | CAD 0.08 | -11.76% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 165.92K |
| 2026-09-25 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-09-24 | CAD 0.09 | +13.33% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 7.50K |
| 2026-09-23 | CAD 0.08 | -6.25% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 45.69K |
| 2026-09-22 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 33.00K |
| 2026-09-21 | CAD 0.08 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 7.00K |
| 2026-09-18 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-09-17 | CAD 0.08 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 9.00K |
| 2026-09-16 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 3.00K |
| 2026-09-15 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-09-14 | CAD 0.08 | -11.11% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 24.60K |
| 2026-09-11 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-09-10 | CAD 0.09 | +12.50% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 14.77K |
| 2026-09-09 | CAD 0.08 | -5.88% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 3.69K |
| 2026-09-08 | CAD 0.09 | +6.25% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 16.15K |
| 2026-09-04 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 3.00K |
| 2026-09-03 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 24.00K |
| 2026-09-02 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-09-01 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-08-31 | CAD 0.08 | -5.88% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 45.00K |
| 2026-08-28 | CAD 0.09 | -10.53% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 15.60K |
| 2026-08-27 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 20.00K |
| 2026-08-26 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-08-25 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 39.15K |
| 2026-08-24 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 115.00K |
| 2026-08-21 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 28.88K |
| 2026-08-20 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 10.00K |
| 2026-08-19 | CAD 0.09 | +18.75% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 112.05K |
| 2026-08-18 | CAD 0.08 | -5.88% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 20.27K |
| 2026-08-17 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-08-14 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 10.00K |
| 2026-08-13 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 60.99K |
| 2026-08-12 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-08-11 | CAD 0.09 | +6.25% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 150.38K |
| 2026-08-10 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 16.00K |
| 2026-08-07 | CAD 0.08 | -5.88% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 88.00K |
| 2026-08-06 | CAD 0.09 | +6.25% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 1.00K |
| 2026-08-05 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-08-04 | CAD 0.08 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 165.00K |
| 2026-07-31 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 7.50K |
| 2026-07-30 | CAD 0.08 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 172.00K |
| 2026-07-29 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-07-28 | CAD 0.08 | -11.11% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 47.00K |
| 2026-07-27 | CAD 0.09 | -5.26% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 12.22K |
| 2026-07-24 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-07-23 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 10.00K |
| 2026-07-22 | CAD 0.09 | +5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 25.00K |
| 2026-07-21 | CAD 0.09 | +12.50% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 34.50K |
| 2026-07-20 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 74.34K |
| 2026-07-17 | CAD 0.08 | -5.88% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 9.00K |
| 2026-07-16 | CAD 0.09 | -5.56% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 17.89K |
| 2026-07-15 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 120.00K |
| 2026-07-14 | CAD 0.09 | -10.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 500 |
| 2026-07-13 | CAD 0.10 | +5.26% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 13.81K |
| 2026-07-10 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-07-09 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 1.38K |
| 2026-07-08 | CAD 0.09 | +5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 1.00K |
| 2026-07-07 | CAD 0.09 | +5.88% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 4.00K |
| 2026-07-06 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-07-03 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-07-02 | CAD 0.09 | +6.25% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 134.25K |
| 2026-06-30 | CAD 0.08 | -5.88% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 207.35K |
| 2026-06-29 | CAD 0.09 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 17.18K |
| 2026-06-26 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 107.01K |
| 2026-06-25 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 118.00K |
| 2026-06-24 | CAD 0.09 | -5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 91.00K |
| 2026-06-23 | CAD 0.09 | -5.26% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 20.61K |
| 2026-06-22 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 24.00K |
| 2026-06-19 | CAD 0.09 | +11.76% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 37.40K |
| 2026-06-18 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 23.74K |
| 2026-06-17 | CAD 0.09 | -10.53% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 81.00K |
| 2026-06-16 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 40.84K |
| 2026-06-15 | CAD 0.09 | +11.76% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 242.00K |
| 2026-06-12 | CAD 0.09 | -10.53% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 338.80K |
| 2026-06-11 | CAD 0.09 | +5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 159.99K |
| 2026-06-10 | CAD 0.09 | -5.26% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 35.00K |
| 2026-06-09 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 265.50K |
| 2026-06-08 | CAD 0.09 | -5.00% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 211.98K |
| 2026-06-05 | CAD 0.10 | +5.26% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 475.12K |
| 2026-06-04 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 66.52K |
| 2026-06-03 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 38.72K |
| 2026-06-02 | CAD 0.09 | -5.00% | CAD 0.10 | CAD 0.11 | CAD 0.09 | 113.38K |
| 2026-06-01 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 65.74K |
| 2026-05-29 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 137.95K |
| 2026-05-28 | CAD 0.10 | -4.76% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 84.66K |
| 2026-05-27 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 1.00K |
| 2026-05-26 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 9.00K |