Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.340 | 6.620 | 6.340 | 6.410 | 6.410 | 261,800 |
| 2026-07-21 | 5.990 | 6.280 | 5.960 | 6.220 | 6.220 | 445,300 |
| 2026-07-20 | 5.850 | 6.030 | 5.740 | 5.830 | 5.830 | 511,300 |
| 2026-07-17 | 5.700 | 5.980 | 5.600 | 5.860 | 5.860 | 340,700 |
| 2026-07-16 | 5.870 | 5.980 | 5.680 | 5.750 | 5.750 | 462,300 |
| 2026-07-15 | 5.900 | 6.200 | 5.870 | 5.970 | 5.970 | 451,600 |
| 2026-07-14 | 6.080 | 6.210 | 5.860 | 5.890 | 5.890 | 354,500 |
| 2026-07-13 | 5.700 | 5.930 | 5.700 | 5.910 | 5.910 | 309,400 |
| 2026-07-10 | 5.750 | 5.930 | 5.750 | 5.800 | 5.800 | 249,000 |
| 2026-07-09 | 5.650 | 5.880 | 5.530 | 5.800 | 5.800 | 273,800 |
| 2026-07-08 | 5.600 | 5.710 | 5.390 | 5.500 | 5.500 | 397,800 |
| 2026-07-07 | 5.950 | 5.960 | 5.630 | 5.760 | 5.760 | 375,800 |
| 2026-07-06 | 6.340 | 6.340 | 5.930 | 5.990 | 5.990 | 290,100 |
| 2026-07-03 | 6.230 | 6.390 | 6.230 | 6.390 | 6.390 | 110,000 |
| 2026-07-02 | 5.970 | 6.250 | 5.830 | 6.150 | 6.150 | 241,400 |
| 2026-06-30 | 5.780 | 6.090 | 5.680 | 5.820 | 5.820 | 257,600 |
| 2026-06-29 | 5.580 | 5.825 | 5.510 | 5.800 | 5.800 | 245,800 |
| 2026-06-26 | 5.530 | 5.875 | 5.510 | 5.640 | 5.640 | 379,600 |
| 2026-06-25 | 5.480 | 5.650 | 5.370 | 5.540 | 5.540 | 341,900 |
| 2026-06-24 | 5.150 | 5.470 | 5.140 | 5.300 | 5.300 | 400,900 |
| 2026-06-23 | 5.650 | 5.730 | 5.420 | 5.480 | 5.480 | 447,000 |
| 2026-06-22 | 5.880 | 6.000 | 5.820 | 5.930 | 5.930 | 141,500 |
| 2026-06-19 | 5.900 | 5.940 | 5.800 | 5.870 | 5.870 | 138,700 |
| 2026-06-18 | 6.250 | 6.350 | 5.930 | 5.970 | 5.970 | 297,200 |
| 2026-06-17 | 6.480 | 6.910 | 6.270 | 6.280 | 6.280 | 349,600 |
| 2026-06-16 | 6.360 | 6.520 | 6.160 | 6.500 | 6.500 | 330,300 |
| 2026-06-15 | 6.290 | 6.350 | 6.040 | 6.180 | 6.180 | 400,500 |
| 2026-06-12 | 5.590 | 5.800 | 5.300 | 5.750 | 5.750 | 1,190,500 |
| 2026-06-11 | 5.300 | 5.650 | 5.250 | 5.570 | 5.570 | 538,300 |
| 2026-06-10 | 5.260 | 5.450 | 5.210 | 5.250 | 5.250 | 334,600 |
| 2026-06-09 | 5.830 | 5.830 | 5.260 | 5.420 | 5.420 | 367,800 |
| 2026-06-08 | 5.650 | 5.930 | 5.650 | 5.780 | 5.780 | 346,500 |
| 2026-06-05 | 6.360 | 6.380 | 5.540 | 5.550 | 5.550 | 503,700 |
| 2026-06-04 | 6.580 | 6.800 | 6.400 | 6.450 | 6.450 | 298,800 |
| 2026-06-03 | 6.840 | 6.870 | 6.400 | 6.430 | 6.430 | 245,700 |
| 2026-06-02 | 6.830 | 7.080 | 6.700 | 6.930 | 6.930 | 255,400 |
| 2026-06-01 | 6.580 | 7.040 | 6.320 | 6.840 | 6.840 | 532,900 |
| 2026-05-29 | 6.580 | 6.840 | 6.470 | 6.680 | 6.680 | 511,600 |
| 2026-05-28 | 6.420 | 6.760 | 6.330 | 6.630 | 6.630 | 205,500 |
| 2026-05-27 | 6.640 | 6.730 | 6.470 | 6.480 | 6.480 | 227,200 |
| 2026-05-26 | 7.030 | 7.030 | 6.720 | 6.820 | 6.820 | 280,800 |
| 2026-05-25 | 7.000 | 7.240 | 7.000 | 7.070 | 7.070 | 199,400 |
| 2026-05-22 | 6.790 | 6.870 | 6.610 | 6.870 | 6.870 | 1,366,100 |
| 2026-05-21 | 6.770 | 7.060 | 6.750 | 6.830 | 6.830 | 210,800 |
| 2026-05-20 | 6.810 | 7.150 | 6.810 | 6.950 | 6.950 | 463,900 |
| 2026-05-19 | 7.420 | 7.540 | 6.770 | 6.780 | 6.780 | 754,100 |
| 2026-05-15 | 7.530 | 7.770 | 7.080 | 7.660 | 7.660 | 1,361,800 |
| 2026-05-14 | 7.830 | 8.120 | 7.550 | 7.990 | 7.990 | 527,800 |
| 2026-05-13 | 7.360 | 7.890 | 6.890 | 7.750 | 7.750 | 487,900 |
| 2026-05-12 | 6.840 | 7.160 | 6.710 | 7.150 | 7.150 | 525,600 |
| 2026-05-11 | 6.610 | 7.300 | 6.610 | 6.980 | 6.980 | 596,600 |
| 2026-05-08 | 6.670 | 6.810 | 6.470 | 6.550 | 6.550 | 334,700 |
| 2026-05-07 | 6.630 | 6.980 | 6.510 | 6.540 | 6.540 | 597,500 |
| 2026-05-06 | 6.360 | 6.460 | 6.210 | 6.370 | 6.370 | 411,400 |
| 2026-05-05 | 6.190 | 6.220 | 5.930 | 5.950 | 5.950 | 213,300 |
| 2026-05-04 | 6.260 | 6.365 | 6.040 | 6.100 | 6.100 | 336,500 |
| 2026-05-01 | 6.280 | 6.525 | 6.240 | 6.360 | 6.360 | 203,400 |
| 2026-04-30 | 6.420 | 6.630 | 6.250 | 6.250 | 6.250 | 339,000 |
| 2026-04-29 | 6.350 | 6.420 | 6.200 | 6.330 | 6.330 | 217,900 |
| 2026-04-28 | 6.680 | 6.750 | 6.370 | 6.470 | 6.470 | 345,700 |
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.