Andina Copper Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.355	0.360	0.340	0.350	0.875	134,254
2022-04-04	0.360	0.360	0.340	0.350	0.875	57,288
2022-04-01	0.360	0.360	0.340	0.350	0.875	77,483
2022-03-31	0.335	0.380	0.335	0.355	0.888	435,795
2022-03-30	0.340	0.340	0.330	0.340	0.850	423,980
2022-03-29	0.335	0.335	0.320	0.330	0.825	40,000
2022-03-28	0.330	0.340	0.325	0.340	0.850	33,362
2022-03-25	0.330	0.340	0.325	0.330	0.825	31,800
2022-03-24	0.320	0.340	0.320	0.330	0.825	47,572
2022-03-23	0.340	0.340	0.320	0.340	0.850	25,600
2022-03-22	0.320	0.340	0.320	0.340	0.850	46,466
2022-03-21	0.320	0.320	0.315	0.320	0.800	40,400
2022-03-18	0.320	0.320	0.310	0.310	0.775	40,802
2022-03-17	0.320	0.320	0.315	0.315	0.788	30,816
2022-03-16	0.320	0.325	0.310	0.320	0.800	39,920
2022-03-15	0.315	0.330	0.310	0.330	0.825	35,403
2022-03-14	0.340	0.340	0.320	0.340	0.850	56,090
2022-03-11	0.310	0.335	0.310	0.335	0.838	226,320
2022-03-10	0.310	0.310	0.290	0.310	0.775	351,142
2022-03-09	0.295	0.300	0.285	0.290	0.725	222,416
2022-03-08	0.310	0.310	0.295	0.300	0.750	35,540
2022-03-07	0.310	0.310	0.300	0.300	0.750	14,400
2022-03-04	0.310	0.320	0.300	0.320	0.800	64,072
2022-03-03	0.280	0.300	0.280	0.300	0.750	273,876
2022-03-02	0.270	0.270	0.270	0.270	0.675	64,200
2022-03-01	0.280	0.280	0.255	0.265	0.663	61,922
2022-02-28	0.280	0.280	0.280	0.280	0.700	1,600
2022-02-25	0.290	0.295	0.290	0.295	0.738	10,401
2022-02-24	0.280	0.290	0.255	0.290	0.725	66,162
2022-02-23	0.305	0.305	0.285	0.290	0.725	73,000
2022-02-22	0.300	0.310	0.300	0.300	0.750	13,824
2022-02-18	0.315	0.318	0.305	0.318	0.794	37,200
2022-02-17	0.335	0.340	0.300	0.310	0.775	81,610
2022-02-16	0.290	0.320	0.290	0.320	0.800	29,360
2022-02-15	0.280	0.290	0.280	0.290	0.725	35,200
2022-02-14	0.275	0.275	0.260	0.260	0.650	27,196
2022-02-11	0.260	0.260	0.260	0.260	0.650	0
2022-02-10	0.275	0.275	0.260	0.260	0.650	18,224
2022-02-09	0.275	0.275	0.265	0.275	0.688	13,901
2022-02-08	0.275	0.275	0.275	0.275	0.688	12,200
2022-02-07	0.280	0.290	0.280	0.290	0.725	6,000
2022-02-04	0.270	0.270	0.270	0.270	0.675	4,200
2022-02-03	0.260	0.270	0.255	0.270	0.675	10,036
2022-02-02	0.265	0.265	0.260	0.265	0.663	47,600
2022-02-01	0.275	0.275	0.270	0.270	0.675	3,600
2022-01-31	0.270	0.275	0.265	0.275	0.688	15,441
2022-01-28	0.270	0.300	0.265	0.300	0.750	142,552
2022-01-27	0.260	0.280	0.260	0.280	0.700	34,560
2022-01-26	0.270	0.270	0.270	0.270	0.675	9,664
2022-01-25	0.265	0.265	0.265	0.265	0.663	6,600
2022-01-24	0.285	0.285	0.275	0.275	0.688	21,596
2022-01-21	0.285	0.285	0.285	0.285	0.713	6,200
2022-01-20	0.290	0.290	0.290	0.290	0.725	7,496
2022-01-19	0.295	0.320	0.290	0.300	0.750	96,909
2022-01-18	0.270	0.280	0.260	0.275	0.688	27,680
2022-01-17	0.275	0.280	0.270	0.270	0.675	16,284
2022-01-14	0.280	0.280	0.270	0.270	0.675	35,485
2022-01-13	0.300	0.305	0.280	0.280	0.700	46,608
2022-01-12	0.300	0.310	0.300	0.300	0.750	113,856
2022-01-11	0.275	0.290	0.260	0.280	0.700	47,444

← NewerPage 20 of 21 · 1,255 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.