Andina Copper Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 285,800 |
| 2026-10-15 | 0.970 | 1.070 | 0.970 | 1.040 | 1.040 | 295,206 |
| 2026-10-14 | 1.020 | 1.040 | 0.970 | 0.990 | 0.990 | 406,823 |
| 2026-10-13 | 1.060 | 1.100 | 0.990 | 1.000 | 1.000 | 243,029 |
| 2026-10-09 | 1.080 | 1.080 | 1.040 | 1.060 | 1.060 | 88,460 |
| 2026-10-08 | 1.020 | 1.080 | 1.020 | 1.030 | 1.030 | 218,184 |
| 2026-10-07 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 216,246 |
| 2026-10-06 | 1.080 | 1.105 | 1.080 | 1.090 | 1.090 | 235,123 |
| 2026-10-05 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 76,721 |
| 2026-10-02 | 1.100 | 1.145 | 1.100 | 1.110 | 1.110 | 18,883 |
| 2026-10-01 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 432,208 |
| 2026-09-30 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 224,727 |
| 2026-09-29 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 97,732 |
| 2026-09-28 | 1.220 | 1.220 | 1.140 | 1.150 | 1.150 | 201,359 |
| 2026-09-25 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 61,259 |
| 2026-09-24 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 223,108 |
| 2026-09-23 | 1.250 | 1.330 | 1.200 | 1.280 | 1.280 | 986,930 |
| 2026-09-22 | 1.150 | 1.210 | 1.150 | 1.200 | 1.200 | 260,856 |
| 2026-09-21 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 187,635 |
| 2026-09-18 | 1.220 | 1.230 | 1.180 | 1.200 | 1.200 | 365,562 |
| 2026-09-17 | 1.220 | 1.260 | 1.210 | 1.230 | 1.230 | 243,939 |
| 2026-09-16 | 1.230 | 1.250 | 1.200 | 1.210 | 1.210 | 250,050 |
| 2026-09-15 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 362,630 |
| 2026-09-14 | 1.230 | 1.230 | 1.150 | 1.180 | 1.180 | 385,755 |
| 2026-09-11 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 401,811 |
| 2026-09-10 | 1.240 | 1.240 | 1.170 | 1.190 | 1.190 | 316,418 |
| 2026-09-09 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 312,211 |
| 2026-09-08 | 1.220 | 1.315 | 1.215 | 1.220 | 1.220 | 528,737 |
| 2026-09-04 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 150,481 |
| 2026-09-03 | 1.220 | 1.240 | 1.180 | 1.200 | 1.200 | 184,642 |
| 2026-09-02 | 1.200 | 1.215 | 1.180 | 1.200 | 1.200 | 71,580 |
| 2026-09-01 | 1.270 | 1.270 | 1.170 | 1.180 | 1.180 | 378,132 |
| 2026-08-31 | 1.300 | 1.300 | 1.240 | 1.280 | 1.280 | 132,129 |
| 2026-08-28 | 1.360 | 1.360 | 1.250 | 1.340 | 1.340 | 343,087 |
| 2026-08-27 | 1.330 | 1.380 | 1.320 | 1.350 | 1.350 | 310,291 |
| 2026-08-26 | 1.250 | 1.350 | 1.250 | 1.330 | 1.330 | 1,138,830 |
| 2026-08-25 | 1.200 | 1.310 | 1.200 | 1.250 | 1.250 | 787,082 |
| 2026-08-24 | 1.210 | 1.220 | 1.170 | 1.180 | 1.180 | 384,990 |
| 2026-08-21 | 1.200 | 1.255 | 1.180 | 1.200 | 1.200 | 847,956 |
| 2026-08-20 | 1.180 | 1.220 | 1.160 | 1.200 | 1.200 | 287,242 |
| 2026-08-19 | 1.160 | 1.190 | 1.140 | 1.190 | 1.190 | 354,585 |
| 2026-08-18 | 1.130 | 1.150 | 1.100 | 1.120 | 1.120 | 4,556,561 |
| 2026-08-17 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 688,343 |
| 2026-08-14 | 1.030 | 1.070 | 1.010 | 1.060 | 1.060 | 1,067,295 |
| 2026-08-13 | 1.040 | 1.060 | 1.020 | 1.020 | 1.020 | 473,997 |
| 2026-08-12 | 1.090 | 1.100 | 1.030 | 1.050 | 1.050 | 1,231,408 |
| 2026-08-11 | 1.180 | 1.180 | 1.045 | 1.120 | 1.120 | 1,858,209 |
| 2026-08-10 | 1.150 | 1.180 | 1.120 | 1.160 | 1.160 | 681,645 |
| 2026-08-07 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 339,165 |
| 2026-08-06 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 262,736 |
| 2026-08-05 | 1.050 | 1.170 | 1.050 | 1.170 | 1.170 | 1,111,376 |
| 2026-08-04 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 726,980 |
| 2026-07-31 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 397,489 |
| 2026-07-30 | 0.950 | 1.060 | 0.930 | 1.020 | 1.020 | 525,661 |
| 2026-07-29 | 1.010 | 1.060 | 0.990 | 1.010 | 1.010 | 277,584 |
| 2026-07-28 | 1.050 | 1.060 | 0.970 | 1.040 | 1.040 | 547,454 |
| 2026-07-27 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 269,490 |
| 2026-07-24 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 448,578 |
| 2026-07-23 | 1.100 | 1.100 | 1.050 | 1.070 | 1.070 | 336,420 |
| 2026-07-22 | 1.110 | 1.140 | 1.090 | 1.100 | 1.100 | 463,191 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.