Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6.050 | 6.400 | 5.980 | 5.980 | 5.980 | 263,739 |
| 2025-11-03 | 6.350 | 6.590 | 6.300 | 6.450 | 6.450 | 152,091 |
| 2025-10-31 | 6.540 | 6.580 | 6.140 | 6.350 | 6.350 | 266,326 |
| 2025-10-30 | 6.490 | 6.630 | 6.390 | 6.530 | 6.530 | 79,644 |
| 2025-10-29 | 6.720 | 6.760 | 6.430 | 6.460 | 6.460 | 239,931 |
| 2025-10-28 | 6.450 | 6.630 | 6.360 | 6.510 | 6.510 | 284,764 |
| 2025-10-27 | 6.850 | 6.980 | 6.340 | 6.570 | 6.570 | 240,863 |
| 2025-10-24 | 7.340 | 7.430 | 7.160 | 7.180 | 7.180 | 206,681 |
| 2025-10-23 | 7.360 | 7.560 | 6.980 | 7.420 | 7.420 | 370,011 |
| 2025-10-22 | 6.330 | 6.840 | 6.300 | 6.830 | 6.830 | 455,208 |
| 2025-10-21 | 7.010 | 7.190 | 6.600 | 6.690 | 6.690 | 552,998 |
| 2025-10-20 | 7.740 | 8.000 | 7.570 | 7.700 | 7.700 | 304,245 |
| 2025-10-17 | 7.930 | 7.950 | 7.390 | 7.480 | 7.480 | 377,954 |
| 2025-10-16 | 8.490 | 8.510 | 7.980 | 8.100 | 8.100 | 490,055 |
| 2025-10-15 | 8.150 | 8.280 | 7.990 | 8.020 | 8.020 | 827,698 |
| 2025-10-14 | 7.850 | 8.210 | 7.850 | 7.980 | 7.980 | 325,840 |
| 2025-10-10 | 8.000 | 8.050 | 7.510 | 7.630 | 7.630 | 396,910 |
| 2025-10-09 | 8.490 | 8.510 | 7.900 | 8.010 | 8.010 | 386,891 |
| 2025-10-08 | 8.410 | 8.590 | 8.380 | 8.510 | 8.510 | 207,069 |
| 2025-10-07 | 8.500 | 8.510 | 8.100 | 8.250 | 8.250 | 289,577 |
| 2025-10-06 | 8.460 | 8.890 | 8.420 | 8.430 | 8.430 | 275,648 |
| 2025-10-03 | 8.890 | 9.010 | 8.380 | 8.400 | 8.400 | 374,383 |
| 2025-10-02 | 8.600 | 8.830 | 8.320 | 8.690 | 8.690 | 543,914 |
| 2025-10-01 | 8.540 | 8.900 | 8.510 | 8.830 | 8.830 | 509,034 |
| 2025-09-30 | 8.510 | 8.605 | 8.250 | 8.300 | 8.300 | 177,826 |
| 2025-09-29 | 8.450 | 8.950 | 8.380 | 8.560 | 8.560 | 397,027 |
| 2025-09-26 | 7.330 | 8.330 | 7.280 | 8.300 | 8.300 | 269,184 |
| 2025-09-25 | 7.330 | 7.590 | 7.100 | 7.200 | 7.200 | 298,392 |
| 2025-09-24 | 7.490 | 7.490 | 7.030 | 7.130 | 7.130 | 204,778 |
| 2025-09-23 | 7.430 | 7.490 | 7.310 | 7.360 | 7.360 | 353,532 |
| 2025-09-22 | 7.000 | 7.380 | 6.970 | 7.270 | 7.270 | 510,673 |
| 2025-09-19 | 6.580 | 6.780 | 6.460 | 6.780 | 6.780 | 236,174 |
| 2025-09-18 | 6.500 | 6.520 | 6.280 | 6.410 | 6.410 | 199,696 |
| 2025-09-17 | 6.690 | 6.770 | 6.480 | 6.520 | 6.520 | 147,527 |
| 2025-09-16 | 6.900 | 6.900 | 6.560 | 6.670 | 6.670 | 215,941 |
| 2025-09-15 | 6.880 | 7.050 | 6.820 | 6.910 | 6.910 | 446,687 |
| 2025-09-12 | 6.980 | 7.240 | 6.840 | 6.870 | 6.870 | 352,729 |
| 2025-09-11 | 7.090 | 7.120 | 6.930 | 7.010 | 7.010 | 341,984 |
| 2025-09-10 | 6.900 | 7.110 | 6.820 | 7.000 | 7.000 | 212,414 |
| 2025-09-09 | 6.840 | 7.055 | 6.800 | 6.900 | 6.900 | 245,197 |
| 2025-09-08 | 6.910 | 6.940 | 6.250 | 6.790 | 6.790 | 817,957 |
| 2025-09-05 | 7.300 | 7.300 | 6.810 | 6.880 | 6.880 | 366,597 |
| 2025-09-04 | 6.950 | 7.530 | 6.820 | 7.090 | 7.090 | 743,774 |
| 2025-09-03 | 7.000 | 7.190 | 6.640 | 7.150 | 7.150 | 979,132 |
| 2025-09-02 | 6.500 | 6.900 | 6.100 | 6.900 | 6.900 | 1,043,143 |
| 2025-08-29 | 5.640 | 5.860 | 5.600 | 5.830 | 5.830 | 312,965 |
| 2025-08-28 | 5.350 | 5.650 | 5.350 | 5.630 | 5.630 | 408,581 |
| 2025-08-27 | 5.270 | 5.270 | 5.120 | 5.270 | 5.270 | 130,080 |
| 2025-08-26 | 5.230 | 5.390 | 5.160 | 5.270 | 5.270 | 240,854 |
| 2025-08-25 | 4.890 | 5.260 | 4.860 | 5.260 | 5.260 | 176,628 |
| 2025-08-22 | 4.700 | 4.910 | 4.610 | 4.890 | 4.890 | 324,383 |
| 2025-08-21 | 4.640 | 4.830 | 4.640 | 4.800 | 4.800 | 129,304 |
| 2025-08-20 | 4.650 | 4.750 | 4.620 | 4.710 | 4.710 | 97,855 |
| 2025-08-19 | 4.770 | 4.770 | 4.450 | 4.590 | 4.590 | 163,879 |
| 2025-08-18 | 4.760 | 4.820 | 4.690 | 4.800 | 4.800 | 139,823 |
| 2025-08-15 | 4.780 | 4.850 | 4.710 | 4.760 | 4.760 | 173,144 |
| 2025-08-14 | 4.800 | 4.845 | 4.650 | 4.730 | 4.730 | 189,531 |
| 2025-08-13 | 4.490 | 4.970 | 4.470 | 4.840 | 4.840 | 443,894 |
| 2025-08-12 | 4.350 | 4.660 | 4.340 | 4.420 | 4.420 | 94,436 |
| 2025-08-11 | 4.420 | 4.580 | 4.310 | 4.450 | 4.450 | 174,289 |
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.