Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9.310 | 9.700 | 8.520 | 8.720 | 8.720 | 914,800 |
| 2026-01-29 | 10.500 | 10.700 | 9.770 | 10.210 | 10.210 | 610,700 |
| 2026-01-28 | 10.830 | 10.960 | 10.140 | 10.400 | 10.400 | 1,034,500 |
| 2026-01-27 | 11.450 | 11.540 | 10.490 | 10.830 | 10.830 | 1,117,007 |
| 2026-01-26 | 12.020 | 12.550 | 11.535 | 11.610 | 11.610 | 1,424,126 |
| 2026-01-23 | 10.870 | 11.510 | 10.790 | 11.500 | 11.500 | 1,156,300 |
| 2026-01-22 | 10.140 | 10.850 | 10.130 | 10.700 | 10.700 | 2,082,000 |
| 2026-01-21 | 10.400 | 10.440 | 9.860 | 10.200 | 10.200 | 2,138,900 |
| 2026-01-20 | 10.860 | 11.650 | 10.860 | 11.490 | 11.490 | 468,300 |
| 2026-01-19 | 10.990 | 11.280 | 10.850 | 10.950 | 10.950 | 190,279 |
| 2026-01-16 | 10.410 | 10.620 | 9.920 | 10.580 | 10.580 | 674,348 |
| 2026-01-15 | 9.930 | 10.660 | 9.790 | 10.480 | 10.480 | 475,031 |
| 2026-01-14 | 10.240 | 10.480 | 9.820 | 10.080 | 10.080 | 434,849 |
| 2026-01-13 | 10.010 | 10.580 | 9.800 | 10.150 | 10.150 | 396,046 |
| 2026-01-12 | 9.840 | 10.210 | 9.800 | 9.920 | 9.920 | 523,404 |
| 2026-01-09 | 9.490 | 9.780 | 9.370 | 9.670 | 9.670 | 392,513 |
| 2026-01-08 | 9.160 | 9.540 | 9.060 | 9.420 | 9.420 | 311,099 |
| 2026-01-07 | 9.230 | 9.560 | 8.780 | 9.560 | 9.560 | 336,776 |
| 2026-01-06 | 9.440 | 9.800 | 9.230 | 9.630 | 9.630 | 369,138 |
| 2026-01-05 | 10.200 | 10.240 | 9.230 | 9.290 | 9.290 | 355,392 |
| 2026-01-02 | 10.150 | 10.150 | 9.340 | 9.700 | 9.700 | 373,570 |
| 2025-12-31 | 10.290 | 10.350 | 9.620 | 9.760 | 9.760 | 359,237 |
| 2025-12-30 | 10.520 | 10.850 | 10.420 | 10.440 | 10.440 | 383,497 |
| 2025-12-29 | 10.100 | 10.500 | 9.530 | 10.430 | 10.430 | 537,992 |
| 2025-12-24 | 9.800 | 10.180 | 9.620 | 10.100 | 10.100 | 308,592 |
| 2025-12-23 | 9.890 | 9.950 | 9.320 | 9.790 | 9.790 | 402,799 |
| 2025-12-22 | 10.500 | 10.630 | 9.740 | 9.800 | 9.800 | 565,877 |
| 2025-12-19 | 9.690 | 10.170 | 9.690 | 10.080 | 10.080 | 629,634 |
| 2025-12-18 | 9.860 | 10.010 | 9.570 | 9.820 | 9.820 | 294,913 |
| 2025-12-17 | 10.240 | 10.240 | 9.860 | 9.940 | 9.940 | 227,234 |
| 2025-12-16 | 10.250 | 10.320 | 9.750 | 9.990 | 9.990 | 315,595 |
| 2025-12-15 | 10.300 | 10.740 | 10.150 | 10.290 | 10.290 | 343,089 |
| 2025-12-12 | 10.800 | 10.820 | 9.670 | 10.150 | 10.150 | 1,423,379 |
| 2025-12-11 | 9.440 | 10.360 | 9.420 | 10.190 | 10.190 | 950,552 |
| 2025-12-10 | 8.820 | 9.330 | 8.660 | 9.280 | 9.280 | 494,219 |
| 2025-12-09 | 8.520 | 8.925 | 8.520 | 8.710 | 8.710 | 336,371 |
| 2025-12-08 | 8.910 | 8.925 | 8.410 | 8.440 | 8.440 | 287,235 |
| 2025-12-05 | 8.890 | 9.160 | 8.760 | 8.860 | 8.860 | 397,879 |
| 2025-12-04 | 8.900 | 9.070 | 8.710 | 8.790 | 8.790 | 196,390 |
| 2025-12-03 | 9.230 | 9.490 | 8.980 | 9.130 | 9.130 | 229,160 |
| 2025-12-02 | 9.250 | 9.290 | 8.510 | 9.150 | 9.150 | 469,345 |
| 2025-12-01 | 8.900 | 9.590 | 8.800 | 9.250 | 9.250 | 727,322 |
| 2025-11-28 | 7.910 | 8.660 | 7.850 | 8.640 | 8.640 | 293,507 |
| 2025-11-27 | 7.630 | 7.680 | 7.520 | 7.660 | 7.660 | 67,808 |
| 2025-11-26 | 7.180 | 7.700 | 7.120 | 7.660 | 7.660 | 244,111 |
| 2025-11-25 | 6.980 | 7.220 | 6.850 | 7.090 | 7.090 | 264,112 |
| 2025-11-24 | 6.460 | 6.950 | 6.460 | 6.920 | 6.920 | 265,216 |
| 2025-11-21 | 6.300 | 6.520 | 6.040 | 6.440 | 6.440 | 631,216 |
| 2025-11-20 | 6.750 | 6.820 | 6.260 | 6.320 | 6.320 | 283,393 |
| 2025-11-19 | 6.770 | 7.050 | 6.660 | 6.740 | 6.740 | 125,662 |
| 2025-11-18 | 6.750 | 6.965 | 6.560 | 6.680 | 6.680 | 210,505 |
| 2025-11-17 | 7.130 | 7.320 | 6.640 | 6.800 | 6.800 | 423,088 |
| 2025-11-14 | 7.020 | 7.270 | 6.680 | 6.990 | 6.990 | 314,519 |
| 2025-11-13 | 7.670 | 7.820 | 7.410 | 7.470 | 7.470 | 304,631 |
| 2025-11-12 | 7.810 | 7.910 | 7.360 | 7.540 | 7.540 | 578,608 |
| 2025-11-11 | 7.320 | 7.320 | 6.810 | 7.120 | 7.120 | 552,989 |
| 2025-11-10 | 6.750 | 7.190 | 6.750 | 7.100 | 7.100 | 379,507 |
| 2025-11-07 | 6.220 | 6.510 | 6.190 | 6.460 | 6.460 | 280,660 |
| 2025-11-06 | 6.570 | 6.570 | 6.160 | 6.230 | 6.230 | 183,789 |
| 2025-11-05 | 6.120 | 6.470 | 6.120 | 6.440 | 6.440 | 356,084 |
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.