First Andes Silver Ltd. (9TZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 400 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | - |
| 02 May 2024 | 0.1670 | 0.2030 | 0.1670 | 0.2030 | 0.2030 | 10,355 |
| 30 Apr 2024 | 0.1662 | 0.1662 | 0.1662 | 0.1662 | 0.1662 | 1,000 |
| 29 Apr 2024 | 0.1665 | 0.1666 | 0.1665 | 0.1666 | 0.1666 | 5,220 |
| 26 Apr 2024 | 0.1295 | 0.2037 | 0.1294 | 0.2037 | 0.2037 | 1,350 |
| 25 Apr 2024 | 0.1292 | 0.1293 | 0.1292 | 0.1293 | 0.1293 | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.1380 | 0.1390 | 0.1380 | 0.1390 | 0.1390 | - |
| 19 Apr 2024 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | - |
| 18 Apr 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 17 Apr 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 16 Apr 2024 | 0.1310 | 0.1310 | 0.1300 | 0.1300 | 0.1300 | - |
| 15 Apr 2024 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | - |
| 12 Apr 2024 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 1,000 |
| 11 Apr 2024 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | - |
| 10 Apr 2024 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | - |
| 09 Apr 2024 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | - |
| 08 Apr 2024 | 0.1250 | 0.1500 | 0.1250 | 0.1500 | 0.1500 | 62,405 |
| 05 Apr 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 71 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.1080 | 0.1500 | 0.1080 | 0.1500 | 0.1500 | 7,000 |
| 02 Apr 2024 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | - |
| 28 Mar 2024 | 0.1250 | 0.1250 | 0.1070 | 0.1070 | 0.1070 | - |
| 27 Mar 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
| 26 Mar 2024 | 0.0815 | 0.1040 | 0.0815 | 0.1040 | 0.1040 | - |
| 25 Mar 2024 | 0.1020 | 0.1020 | 0.0945 | 0.0945 | 0.0945 | - |
| 22 Mar 2024 | 0.0820 | 0.1200 | 0.0820 | 0.1200 | 0.1200 | 12,870 |
| 21 Mar 2024 | 0.1020 | 0.1020 | 0.0900 | 0.0900 | 0.0900 | 11,564 |
| 20 Mar 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 9,000 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 15 Mar 2024 | 0.0510 | 0.0660 | 0.0510 | 0.0660 | 0.0660 | - |
| 14 Mar 2024 | 0.0485 | 0.0660 | 0.0485 | 0.0660 | 0.0660 | - |
| 13 Mar 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | - |
| 12 Mar 2024 | 0.0435 | 0.0500 | 0.0435 | 0.0500 | 0.0500 | - |
| 11 Mar 2024 | 0.0405 | 0.0650 | 0.0405 | 0.0500 | 0.0500 | 12,000 |
| 08 Mar 2024 | 0.0435 | 0.0725 | 0.0435 | 0.0435 | 0.0435 | 1,000 |
| 07 Mar 2024 | 0.0410 | 0.0620 | 0.0410 | 0.0620 | 0.0620 | 10,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0330 | 0.0410 | 0.0330 | 0.0410 | 0.0410 | 160 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.0555 | 0.0555 | 0.0410 | 0.0410 | 0.0410 | 2,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 200 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,000 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 1 |
| 08 Feb 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 07 Feb 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 18 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 17 Jan 2024 | 0.0408 | 0.0680 | 0.0408 | 0.0680 | 0.0680 | 1 |
| 16 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 15 Jan 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 2,000 |
| 12 Jan 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
| 11 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 750 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
| 08 Jan 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 05 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 04 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 03 Jan 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
| 02 Jan 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
| 29 Dec 2023 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 20 Dec 2023 | 0.1:1 Stock split | |||||
| 19 Dec 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 4,600 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.1550 | 0.1550 | 0.1200 | 0.1200 | 0.1200 | 5,854 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.