Andina Copper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.305	0.305	0.275	0.275	0.688	5,800
2022-01-07	0.290	0.290	0.280	0.280	0.700	6,089
2022-01-06	0.285	0.285	0.285	0.285	0.713	3,200
2022-01-05	0.290	0.290	0.280	0.290	0.725	14,400
2022-01-04	0.270	0.315	0.270	0.290	0.725	27,170
2021-12-31	0.330	0.330	0.330	0.330	0.825	1,360
2021-12-30	0.290	0.330	0.255	0.320	0.800	82,064
2021-12-29	0.290	0.300	0.290	0.300	0.750	10,400
2021-12-24	0.315	0.315	0.295	0.305	0.763	17,480
2021-12-23	0.280	0.325	0.270	0.325	0.813	46,632
2021-12-22	0.320	0.320	0.320	0.320	0.800	0
2021-12-21	0.320	0.320	0.320	0.320	0.800	400
2021-12-20	0.300	0.300	0.265	0.280	0.700	82,640
2021-12-17	0.300	0.300	0.300	0.300	0.750	2,400
2021-12-16	0.300	0.300	0.300	0.300	0.750	4,000
2021-12-15	0.310	0.310	0.300	0.300	0.750	25,400
2021-12-14	0.310	0.330	0.300	0.300	0.750	21,800
2021-12-13	0.340	0.340	0.310	0.320	0.800	6,176
2021-12-10	0.345	0.345	0.345	0.345	0.863	0
2021-12-09	0.335	0.350	0.310	0.345	0.863	18,200
2021-12-08	0.330	0.330	0.330	0.330	0.825	20,000
2021-12-07	0.350	0.350	0.350	0.350	0.875	6,481
2021-12-06	0.320	0.350	0.310	0.350	0.875	14,846
2021-12-03	0.350	0.350	0.325	0.340	0.850	13,100
2021-12-02	0.350	0.350	0.310	0.350	0.875	30,016
2021-12-01	0.365	0.365	0.350	0.350	0.875	1,300
2021-11-30	0.360	0.360	0.350	0.360	0.900	11,138
2021-11-29	0.350	0.365	0.350	0.365	0.913	3,302
2021-11-26	0.350	0.370	0.350	0.350	0.875	26,064
2021-11-25	0.380	0.380	0.360	0.360	0.900	19,770
2021-11-24	0.390	0.400	0.380	0.380	0.950	2,640
2021-11-23	0.400	0.410	0.400	0.410	1.025	20,824
2021-11-22	0.370	0.400	0.370	0.400	1.000	8,640
2021-11-19	0.385	0.410	0.380	0.385	0.963	25,680
2021-11-18	0.375	0.375	0.365	0.365	0.913	13,005
2021-11-17	0.390	0.390	0.370	0.370	0.925	19,070
2021-11-16	0.390	0.390	0.375	0.390	0.975	9,650
2021-11-15	0.400	0.400	0.400	0.400	1.000	18,274
2021-11-12	0.410	0.410	0.410	0.410	1.025	1,200
2021-11-11	0.390	0.390	0.390	0.390	0.975	2,400
2021-11-10	0.415	0.415	0.400	0.410	1.025	18,822
2021-11-09	0.385	0.430	0.380	0.420	1.050	99,860
2021-11-08	0.385	0.385	0.365	0.370	0.925	47,633
2021-11-05	0.390	0.395	0.360	0.385	0.963	39,515
2021-11-04	0.400	0.400	0.390	0.390	0.975	35,946
2021-11-03	0.390	0.400	0.390	0.400	1.000	6,680
2021-11-02	0.390	0.400	0.385	0.400	1.000	2,240
2021-11-01	0.410	0.410	0.410	0.410	1.025	0
2021-10-29	0.400	0.410	0.400	0.410	1.025	16,200
2021-10-28	0.405	0.405	0.400	0.400	1.000	9,600
2021-10-27	0.425	0.425	0.425	0.425	1.063	200
2021-10-26	0.420	0.425	0.410	0.420	1.050	18,780
2021-10-25	0.430	0.430	0.400	0.415	1.038	42,212
2021-10-22	0.430	0.440	0.410	0.430	1.075	57,480
2021-10-21	0.410	0.435	0.405	0.430	1.075	55,260

← NewerPage 21 of 21 · 1,255 trading days

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.