Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.790 | 6.790 | 6.580 | 6.730 | 6.730 | 204,600 |
| 2026-04-24 | 6.790 | 6.850 | 6.680 | 6.780 | 6.780 | 232,500 |
| 2026-04-23 | 6.880 | 6.890 | 6.550 | 6.760 | 6.760 | 316,700 |
| 2026-04-22 | 6.810 | 7.000 | 6.795 | 6.890 | 6.890 | 142,000 |
| 2026-04-21 | 7.290 | 7.310 | 6.680 | 6.710 | 6.710 | 256,200 |
| 2026-04-20 | 7.290 | 7.320 | 7.120 | 7.310 | 7.310 | 220,000 |
| 2026-04-17 | 7.470 | 7.740 | 7.300 | 7.340 | 7.340 | 156,700 |
| 2026-04-16 | 7.210 | 7.360 | 7.060 | 7.240 | 7.240 | 220,700 |
| 2026-04-15 | 7.610 | 7.610 | 7.140 | 7.180 | 7.180 | 243,600 |
| 2026-04-14 | 7.540 | 7.830 | 7.380 | 7.560 | 7.560 | 480,500 |
| 2026-04-13 | 7.270 | 7.460 | 7.150 | 7.380 | 7.380 | 156,300 |
| 2026-04-10 | 7.400 | 7.600 | 7.275 | 7.340 | 7.340 | 137,000 |
| 2026-04-09 | 7.140 | 7.450 | 6.990 | 7.310 | 7.310 | 269,700 |
| 2026-04-08 | 7.210 | 7.590 | 7.040 | 7.210 | 7.210 | 376,900 |
| 2026-04-07 | 7.000 | 7.050 | 6.660 | 6.870 | 6.870 | 222,300 |
| 2026-04-06 | 6.890 | 7.130 | 6.800 | 7.080 | 7.080 | 373,300 |
| 2026-04-02 | 6.790 | 7.190 | 6.630 | 6.850 | 6.850 | 587,700 |
| 2026-04-01 | 7.150 | 7.470 | 7.010 | 7.250 | 7.250 | 778,900 |
| 2026-03-31 | 6.520 | 7.000 | 6.510 | 6.950 | 6.950 | 446,300 |
| 2026-03-30 | 6.530 | 6.580 | 6.280 | 6.310 | 6.310 | 350,800 |
| 2026-03-27 | 5.950 | 6.480 | 5.920 | 6.360 | 6.360 | 415,400 |
| 2026-03-26 | 6.210 | 6.440 | 6.010 | 6.010 | 6.010 | 437,400 |
| 2026-03-25 | 7.000 | 7.000 | 6.280 | 6.500 | 6.500 | 600,200 |
| 2026-03-24 | 6.170 | 6.380 | 5.940 | 6.350 | 6.350 | 467,300 |
| 2026-03-23 | 5.680 | 6.410 | 5.660 | 6.250 | 6.250 | 629,000 |
| 2026-03-20 | 6.350 | 6.360 | 5.610 | 5.650 | 5.650 | 2,926,500 |
| 2026-03-19 | 6.220 | 6.500 | 5.950 | 6.250 | 6.250 | 1,340,300 |
| 2026-03-18 | 7.290 | 7.300 | 6.870 | 6.950 | 6.950 | 474,900 |
| 2026-03-17 | 7.560 | 7.840 | 7.400 | 7.520 | 7.520 | 524,700 |
| 2026-03-16 | 7.760 | 7.980 | 7.460 | 7.620 | 7.620 | 601,200 |
| 2026-03-13 | 8.200 | 8.310 | 7.670 | 7.800 | 7.800 | 637,000 |
| 2026-03-12 | 8.700 | 8.810 | 8.360 | 8.400 | 8.400 | 347,600 |
| 2026-03-11 | 8.800 | 9.000 | 8.440 | 8.750 | 8.750 | 318,000 |
| 2026-03-10 | 9.030 | 9.480 | 8.830 | 9.040 | 9.040 | 293,024 |
| 2026-03-09 | 8.350 | 8.700 | 7.980 | 8.630 | 8.630 | 413,866 |
| 2026-03-06 | 8.760 | 8.910 | 8.440 | 8.610 | 8.610 | 377,800 |
| 2026-03-05 | 9.440 | 9.440 | 8.620 | 8.890 | 8.890 | 456,900 |
| 2026-03-04 | 10.290 | 10.290 | 9.500 | 9.530 | 9.530 | 296,900 |
| 2026-03-03 | 9.610 | 9.990 | 9.000 | 9.910 | 9.910 | 616,400 |
| 2026-03-02 | 10.660 | 10.860 | 10.060 | 10.300 | 10.300 | 704,900 |
| 2026-02-27 | 10.800 | 10.800 | 10.330 | 10.500 | 10.500 | 4,217,200 |
| 2026-02-26 | 10.290 | 10.610 | 10.270 | 10.570 | 10.570 | 848,100 |
| 2026-02-25 | 10.380 | 10.950 | 10.360 | 10.500 | 10.500 | 845,900 |
| 2026-02-24 | 9.940 | 10.320 | 9.770 | 10.230 | 10.230 | 248,600 |
| 2026-02-23 | 9.990 | 10.500 | 9.875 | 10.140 | 10.140 | 406,000 |
| 2026-02-20 | 9.220 | 9.860 | 9.150 | 9.740 | 9.740 | 782,200 |
| 2026-02-19 | 8.950 | 9.405 | 8.900 | 9.260 | 9.260 | 264,200 |
| 2026-02-18 | 8.640 | 8.970 | 8.500 | 8.920 | 8.920 | 398,000 |
| 2026-02-17 | 8.760 | 8.760 | 8.150 | 8.260 | 8.260 | 1,019,400 |
| 2026-02-13 | 8.710 | 9.060 | 8.630 | 9.030 | 9.030 | 276,400 |
| 2026-02-12 | 9.320 | 9.490 | 8.570 | 8.620 | 8.620 | 483,500 |
| 2026-02-11 | 9.250 | 9.360 | 9.020 | 9.240 | 9.240 | 253,600 |
| 2026-02-10 | 8.890 | 9.650 | 8.735 | 9.000 | 9.000 | 299,200 |
| 2026-02-09 | 8.650 | 9.120 | 8.600 | 9.020 | 9.020 | 424,000 |
| 2026-02-06 | 8.310 | 8.500 | 8.160 | 8.410 | 8.410 | 365,300 |
| 2026-02-05 | 8.940 | 8.940 | 8.020 | 8.030 | 8.030 | 1,260,300 |
| 2026-02-04 | 9.710 | 9.710 | 8.780 | 9.290 | 9.290 | 677,000 |
| 2026-02-03 | 9.450 | 9.690 | 9.200 | 9.520 | 9.520 | 560,700 |
| 2026-02-02 | 8.580 | 8.910 | 8.380 | 8.830 | 8.830 | 879,600 |
| 2026-01-30 | 9.310 | 9.700 | 8.520 | 8.720 | 8.720 | 914,800 |
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.