Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

First Andes Silver Ltd. (FAS.V)

0.0950
0.0000
(0.00%)
At close: May 1 at 2:39:10 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.09500.09500.09500.09500.0950-
May 1, 20250.09500.09500.09500.09500.09502,000
Apr 30, 20250.07500.07500.07500.07500.07501,300
Apr 29, 20250.08000.08000.08000.08000.0800-
Apr 28, 20250.08000.08000.08000.08000.0800-
Apr 25, 20250.08000.08000.08000.08000.0800-
Apr 24, 20250.08000.08000.08000.08000.0800-
Apr 23, 20250.07500.08000.07500.08000.080018,000
Apr 22, 20250.10000.10500.10000.10500.105028,987
Apr 21, 20250.10000.10000.10000.10000.10005,000
Apr 17, 20250.08000.08000.08000.08000.0800-
Apr 16, 20250.08000.08000.08000.08000.08006,000
Apr 15, 20250.07000.07000.07000.07000.0700-
Apr 14, 20250.07000.07000.07000.07000.0700-
Apr 11, 20250.07000.07000.07000.07000.0700-
Apr 10, 20250.07000.07000.07000.07000.07001,686
Apr 9, 20250.07000.07000.07000.07000.0700-
Apr 8, 20250.07000.07000.07000.07000.07003,000
Apr 7, 20250.07500.07500.07500.07500.0750-
Apr 4, 20250.07500.07500.07500.07500.075050,221
Apr 3, 20250.07000.07000.06000.06000.0600121,000
Apr 2, 20250.07000.07000.07000.07000.070016,700
Apr 1, 20250.07000.07000.07000.07000.0700-
Mar 31, 20250.07000.07000.07000.07000.070010,000
Mar 28, 20250.06500.06500.06500.06500.0650-
Mar 27, 20250.06500.06500.06500.06500.06508,000
Mar 26, 20250.07000.07000.07000.07000.0700-
Mar 25, 20250.07000.07000.07000.07000.0700-
Mar 24, 20250.07000.07000.07000.07000.070039,000
Mar 21, 20250.07500.07500.07500.07500.075050,000
Mar 20, 20250.08000.08000.08000.08000.080050,000
Mar 19, 20250.08000.08000.08000.08000.080011,771
Mar 18, 20250.08000.08000.08000.08000.08002,690
Mar 17, 20250.08000.08000.07000.07000.070056,000
Mar 14, 20250.08000.08000.08000.08000.080032,000
Mar 13, 20250.08000.08000.08000.08000.08008,000
Mar 12, 20250.07000.08000.07000.08000.08004,143
Mar 11, 20250.07000.08000.07000.08000.0800108,000
Mar 10, 20250.07000.07000.06000.06000.060046,300
Mar 7, 20250.08000.08000.07000.07000.070034,500
Mar 6, 20250.07500.08000.07000.07000.070071,400
Mar 5, 20250.08500.08500.08500.08500.0850-
Mar 4, 20250.08000.08500.08000.08500.085024,720
Mar 3, 20250.08000.08000.07500.07500.075012,000
Feb 28, 20250.09000.09000.09000.09000.09002,000
Feb 27, 20250.09000.09000.09000.09000.09002,000
Feb 26, 20250.09000.09000.09000.09000.0900-
Feb 25, 20250.08500.09000.08500.09000.090099,000
Feb 24, 20250.09000.09000.08500.08500.085088,500
Feb 21, 20250.10000.10000.10000.10000.100013,776
Feb 20, 20250.09000.09000.09000.09000.0900109,000
Feb 19, 20250.07500.09000.07500.09000.0900245,000
Feb 18, 20250.07000.07000.07000.07000.070019,000
Feb 14, 20250.07000.07000.07000.07000.070011,094
Feb 13, 20250.07000.07000.07000.07000.070049,000
Feb 12, 20250.06500.06500.06500.06500.065012,500
Feb 11, 20250.06000.06000.06000.06000.060033,390
Feb 10, 20250.07500.07500.06500.06500.065024,525
Feb 7, 20250.06500.07000.06500.07000.070035,000
Feb 6, 20250.06000.06000.06000.06000.06004,000
Feb 5, 20250.06000.06000.06000.06000.0600106,451
Feb 4, 20250.06000.06000.06000.06000.06005,000
Feb 3, 20250.05500.05500.05500.05500.055011,050
Jan 31, 20250.05500.05500.05500.05500.055025,857
Jan 30, 20250.05000.05500.05000.05000.0500354,000
Jan 29, 20250.05000.05000.05000.05000.0500-
Jan 28, 20250.05000.05000.05000.05000.0500128,000
Jan 27, 20250.05000.05000.05000.05000.0500-
Jan 24, 20250.05000.05000.05000.05000.0500-
Jan 23, 20250.05000.05000.05000.05000.0500-
Jan 22, 20250.05000.05000.05000.05000.0500419,000
Jan 21, 20250.04500.04500.04500.04500.045012,000
Jan 20, 20250.04000.04000.04000.04000.040021,340
Jan 17, 20250.04000.04000.04000.04000.040010,000
Jan 16, 20250.04000.04000.04000.04000.040039,000
Jan 15, 20250.04000.04000.04000.04000.040028,000
Jan 14, 20250.05000.05000.04500.04500.04508,200
Jan 13, 20250.05000.05000.05000.05000.0500-
Jan 10, 20250.05000.05000.05000.05000.05003,100
Jan 9, 20250.04500.04500.04500.04500.045032,000
Jan 8, 20250.04000.04000.04000.04000.0400-
Jan 7, 20250.04000.04000.04000.04000.0400-
Jan 6, 20250.04000.04000.04000.04000.0400-
Jan 3, 20250.04000.04000.04000.04000.040074,000
Jan 2, 20250.04000.04000.04000.04000.0400189,000
Dec 31, 20240.04000.04000.04000.04000.0400-
Dec 30, 20240.04000.04000.04000.04000.0400279,200
Dec 27, 20240.04000.04000.03500.04000.0400213,000
Dec 24, 20240.04500.04500.04500.04500.04501,000
Dec 23, 20240.04000.04000.04000.04000.04003,300
Dec 20, 20240.04000.04500.04000.04500.0450103,350
Dec 19, 20240.04000.04000.04000.04000.0400-
Dec 18, 20240.04000.04000.04000.04000.0400158,000
Dec 17, 20240.04000.04000.04000.04000.0400411,000
Dec 16, 20240.04500.04500.04000.04000.0400653,000
Dec 13, 20240.05500.05500.05500.05500.0550-
Dec 12, 20240.05500.05500.05500.05500.055018,000
Dec 11, 20240.05000.05000.05000.05000.0500-
Dec 10, 20240.05000.05000.05000.05000.0500-
Dec 9, 20240.05000.05000.05000.05000.05002,500
Dec 6, 20240.05500.05500.05000.05000.050010,000
Dec 5, 20240.05500.06000.05000.06000.060070,800
Dec 4, 20240.06000.06000.06000.06000.0600296,000
Dec 3, 20240.06000.06000.06000.06000.0600-
Dec 2, 20240.07000.07000.06000.06000.0600266,863
Nov 29, 20240.07500.07500.07500.07500.0750-
Nov 28, 20240.07500.07500.07500.07500.075011,000
Nov 27, 20240.07500.07500.07500.07500.0750135,000
Nov 26, 20240.07500.07500.07500.07500.075020,000
Nov 25, 20240.08000.08000.08000.08000.0800170,250
Nov 22, 20240.08000.08000.08000.08000.080046,500
Nov 21, 20240.07000.07000.07000.07000.0700-
Nov 20, 20240.07000.07000.07000.07000.07002,000
Nov 19, 20240.08500.08500.08000.08000.08006,000
Nov 18, 20240.08000.08000.08000.08000.080020,200
Nov 15, 20240.08500.08500.08500.08500.08505,550
Nov 14, 20240.08000.08000.08000.08000.080010,000
Nov 13, 20240.07000.08500.07000.08500.0850249,000
Nov 12, 20240.07500.07500.07500.07500.07501,000
Nov 11, 20240.08500.08500.08500.08500.08503,300
Nov 8, 20240.08500.08500.08500.08500.0850-
Nov 7, 20240.08500.08500.08500.08500.0850-
Nov 6, 20240.08500.08500.07500.08500.085097,000
Nov 5, 20240.09500.09500.09500.09500.09501,000
Nov 4, 20240.10000.10000.09000.10000.100016,500
Nov 1, 20240.09500.09500.09500.09500.09504,000
Oct 31, 20240.10000.10000.09500.09500.095026,100
Oct 30, 20240.10000.10000.10000.10000.10008,250
Oct 29, 20240.10000.11000.10000.10500.1050213,693
Oct 28, 20240.08500.08500.08500.08500.0850-
Oct 25, 20240.09000.10000.08500.08500.0850101,860
Oct 24, 20240.09500.09500.09500.09500.0950-
Oct 23, 20240.09000.09500.09000.09500.095049,832
Oct 22, 20240.12000.12000.09500.10500.105047,242
Oct 21, 20240.11000.12000.10000.12000.1200250,033
Oct 18, 20240.12000.12000.10000.10000.100047,000
Oct 17, 20240.10000.11000.10000.11000.110021,500
Oct 16, 20240.10500.10500.10500.10500.105030,623
Oct 15, 20240.12000.12000.10000.11500.115074,800
Oct 11, 20240.10500.13000.10500.13000.1300178,759
Oct 10, 20240.10000.10000.10000.10000.1000-
Oct 9, 20240.10000.10000.10000.10000.1000-
Oct 8, 20240.10000.10000.10000.10000.1000-
Oct 7, 20240.10000.10000.10000.10000.1000-
Oct 4, 20240.09500.10000.09500.10000.10009,000
Oct 3, 20240.10000.10000.10000.10000.1000-
Oct 2, 20240.10000.10000.10000.10000.1000-
Oct 1, 20240.10000.10000.10000.10000.1000-
Sep 30, 20240.10000.10000.10000.10000.1000-
Sep 27, 20240.10000.10000.10000.10000.100010,000
Sep 26, 20240.10000.10000.10000.10000.1000-
Sep 25, 20240.10000.10000.10000.10000.10008,000
Sep 24, 20240.09500.09500.09500.09500.0950-
Sep 23, 20240.09000.09500.09000.09500.09503,300
Sep 20, 20240.09000.10000.09000.10000.10002,452
Sep 19, 20240.10000.10000.10000.10000.10005,500
Sep 18, 20240.10000.10000.10000.10000.10003,149
Sep 17, 20240.10000.10000.10000.10000.1000-
Sep 16, 20240.10000.10000.10000.10000.1000-
Sep 13, 20240.10000.10000.10000.10000.10006,036
Sep 12, 20240.10000.10000.10000.10000.10006,500
Sep 11, 20240.08000.08000.08000.08000.08001,500
Sep 10, 20240.07000.07000.07000.07000.07002,500
Sep 9, 20240.07000.07000.07000.07000.0700-
Sep 6, 20240.07000.07000.07000.07000.07003,000
Sep 5, 20240.07500.07500.07500.07500.0750-
Sep 4, 20240.07500.07500.07500.07500.0750-
Sep 3, 20240.07500.07500.07500.07500.07502,130
Aug 30, 20240.08000.08000.08000.08000.0800-
Aug 29, 20240.08000.08000.08000.08000.0800-
Aug 28, 20240.08000.08000.08000.08000.08002,000
Aug 27, 20240.08500.08500.08000.08000.08005,000
Aug 26, 20240.08500.08500.08500.08500.0850-
Aug 23, 20240.08500.08500.08500.08500.0850-
Aug 22, 20240.08500.08500.08500.08500.0850-
Aug 21, 20240.08500.08500.08500.08500.0850-
Aug 20, 20240.08500.08500.08500.08500.0850-
Aug 19, 20240.08500.08500.08500.08500.0850-
Aug 16, 20240.08500.08500.08500.08500.0850-
Aug 15, 20240.08500.08500.08500.08500.085021,353
Aug 14, 20240.08500.08500.08500.08500.0850-
Aug 13, 20240.08500.08500.08500.08500.0850-
Aug 12, 20240.08500.08500.08500.08500.0850-
Aug 9, 20240.09000.09000.08500.08500.085020,265
Aug 8, 20240.08000.08000.08000.08000.08002,000
Aug 7, 20240.09500.09500.08500.08500.085050,000
Aug 6, 20240.11500.11500.11500.11500.1150-
Aug 2, 20240.11500.11500.11500.11500.1150-
Aug 1, 20240.11500.11500.11500.11500.1150-
Jul 31, 20240.10000.11500.09000.11500.11503,000
Jul 30, 20240.10500.10500.10500.10500.105011,500
Jul 29, 20240.12000.14000.10000.10500.1050119,510
Jul 26, 20240.14000.14000.14000.14000.1400-
Jul 25, 20240.14000.14000.14000.14000.1400-
Jul 24, 20240.14000.14000.14000.14000.14002,000
Jul 23, 20240.18000.18000.18000.18000.1800500
Jul 22, 20240.14500.14500.14500.14500.1450-
Jul 19, 20240.16000.18000.14500.14500.14505,800
Jul 18, 20240.14000.18000.11500.18000.180037,630
Jul 17, 20240.18000.18000.18000.18000.1800-
Jul 16, 20240.18000.18000.18000.18000.1800-
Jul 15, 20240.18000.18000.18000.18000.1800-
Jul 12, 20240.18000.18000.18000.18000.1800-
Jul 11, 20240.18000.18000.18000.18000.1800-
Jul 10, 20240.18000.18000.18000.18000.1800500
Jul 9, 20240.18000.18000.18000.18000.1800-
Jul 8, 20240.18000.18000.18000.18000.1800-
Jul 5, 20240.18000.18000.18000.18000.1800-
Jul 4, 20240.18000.18000.18000.18000.1800-
Jul 3, 20240.18000.18000.18000.18000.1800-
Jul 2, 20240.18000.18000.18000.18000.1800-
Jun 28, 20240.19000.19000.14000.18000.180015,000
Jun 27, 20240.16000.16000.16000.16000.16005,100
Jun 26, 20240.16000.16000.16000.16000.1600700
Jun 25, 20240.18500.18500.18500.18500.1850-
Jun 24, 20240.18500.18500.18500.18500.1850-
Jun 21, 20240.18500.18500.18500.18500.1850-
Jun 20, 20240.18500.18500.18500.18500.1850-
Jun 19, 20240.18500.18500.18500.18500.1850-
Jun 18, 20240.18500.18500.18500.18500.1850-
Jun 17, 20240.18500.18500.18500.18500.1850-
Jun 14, 20240.18500.18500.18500.18500.1850-
Jun 13, 20240.18000.18500.18000.18500.18506,000
Jun 12, 20240.19000.19000.18000.18000.18003,680
Jun 11, 20240.19000.19000.18500.18500.185011,000
Jun 10, 20240.20000.20000.20000.20000.2000-
Jun 7, 20240.20000.20000.20000.20000.2000-
Jun 6, 20240.20000.20000.20000.20000.2000-
Jun 5, 20240.20000.20000.20000.20000.2000-
Jun 4, 20240.20500.20500.20000.20000.20001,100
Jun 3, 20240.22500.22500.22500.22500.2250-
May 31, 20240.22500.22500.22500.22500.2250-
May 30, 20240.21000.22500.21000.22500.225013,154
May 29, 20240.21500.21500.21500.21500.2150-
May 28, 20240.23000.23000.21500.21500.21501,972
May 27, 20240.25000.25000.22000.22000.220010,500
May 24, 20240.24000.24000.24000.24000.24001,500
May 23, 20240.23000.23000.23000.23000.2300-
May 22, 20240.23000.23000.23000.23000.23001,000
May 21, 20240.38000.38000.22000.27000.270036,763
May 17, 20240.26000.29500.26000.29500.295025,515
May 16, 20240.24000.24000.24000.24000.2400-
May 15, 20240.24000.24000.24000.24000.24002,658
May 14, 20240.19000.19000.19000.19000.19008,247
May 13, 20240.20000.20000.20000.20000.20003,700
May 10, 20240.15000.15000.15000.15000.1500-
May 9, 20240.15000.15000.15000.15000.1500-
May 8, 20240.23000.23000.15000.15000.150015,300
May 7, 20240.23000.23000.23000.23000.2300-
May 6, 20240.24000.25000.23000.23000.230010,500
May 3, 20240.26000.26000.23000.23000.23004,500
May 2, 20240.27000.27000.27000.27000.2700-

Related Tickers

GVR.V Grosvenor Resource Corporation
0.0350
0.00%
 
CFE.CN Cartier Silver Corporation
0.0950
-17.39%
 
LECR.CN Leocor Mining Inc.
0.0500
0.00%
 
ADY.V Adyton Resources Corporation
0.1350
-6.90%
 
CN.V Condor Resources Inc.
0.1250
+4.17%
 
CAPT.V Capitan Silver Corp.
0.4200
-12.50%
 
WAM.V Alaska Silver Corp.
0.6500
0.00%
 
SAE.V Sable Resources Ltd.
0.0400
+14.29%
 
MMG.V Metallic Minerals Corp.
0.2700
0.00%
 
ELR.TO Eastern Platinum Limited
0.1200
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.