Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.480 | 4.610 | 4.420 | 4.470 | 4.470 | 145,209 |
| 2025-08-07 | 4.290 | 4.480 | 4.290 | 4.400 | 4.400 | 129,224 |
| 2025-08-06 | 4.060 | 4.340 | 4.060 | 4.300 | 4.300 | 223,100 |
| 2025-08-05 | 3.900 | 4.160 | 3.900 | 4.080 | 4.080 | 343,296 |
| 2025-08-01 | 3.720 | 3.760 | 3.600 | 3.750 | 3.750 | 152,042 |
| 2025-07-31 | 3.570 | 3.810 | 3.570 | 3.670 | 3.670 | 123,969 |
| 2025-07-30 | 4.050 | 4.100 | 3.600 | 3.640 | 3.640 | 216,277 |
| 2025-07-29 | 4.090 | 4.150 | 4.060 | 4.110 | 4.110 | 58,560 |
| 2025-07-28 | 4.240 | 4.240 | 4.040 | 4.100 | 4.100 | 135,318 |
| 2025-07-25 | 4.210 | 4.250 | 4.120 | 4.210 | 4.210 | 139,484 |
| 2025-07-24 | 4.320 | 4.320 | 4.110 | 4.280 | 4.280 | 113,546 |
| 2025-07-23 | 4.280 | 4.410 | 4.210 | 4.330 | 4.330 | 164,832 |
| 2025-07-22 | 4.180 | 4.330 | 4.080 | 4.270 | 4.270 | 204,895 |
| 2025-07-21 | 3.930 | 4.240 | 3.900 | 4.120 | 4.120 | 251,344 |
| 2025-07-18 | 3.580 | 3.900 | 3.580 | 3.820 | 3.820 | 263,433 |
| 2025-07-17 | 3.490 | 3.500 | 3.310 | 3.500 | 3.500 | 85,079 |
| 2025-07-16 | 3.560 | 3.650 | 3.440 | 3.450 | 3.450 | 213,347 |
| 2025-07-15 | 3.540 | 3.580 | 3.370 | 3.560 | 3.560 | 162,877 |
| 2025-07-14 | 3.350 | 3.540 | 3.300 | 3.510 | 3.510 | 286,730 |
| 2025-07-11 | 3.230 | 3.350 | 3.220 | 3.300 | 3.300 | 231,461 |
| 2025-07-10 | 3.280 | 3.280 | 3.170 | 3.220 | 3.220 | 92,930 |
| 2025-07-09 | 3.130 | 3.280 | 3.110 | 3.260 | 3.260 | 89,769 |
| 2025-07-08 | 3.260 | 3.260 | 3.110 | 3.140 | 3.140 | 146,443 |
| 2025-07-07 | 3.220 | 3.280 | 3.110 | 3.250 | 3.250 | 258,519 |
| 2025-07-04 | 3.290 | 3.290 | 3.220 | 3.250 | 3.250 | 282,267 |
| 2025-07-03 | 3.240 | 3.310 | 3.140 | 3.240 | 3.240 | 503,233 |
| 2025-07-02 | 2.920 | 3.160 | 2.910 | 3.150 | 3.150 | 164,451 |
| 2025-06-30 | 2.890 | 2.960 | 2.800 | 2.870 | 2.870 | 141,219 |
| 2025-06-27 | 2.850 | 2.910 | 2.840 | 2.910 | 2.910 | 457,069 |
| 2025-06-26 | 2.850 | 3.005 | 2.800 | 2.930 | 2.930 | 212,169 |
| 2025-06-25 | 2.660 | 2.830 | 2.650 | 2.830 | 2.830 | 398,005 |
| 2025-06-24 | 2.710 | 2.710 | 2.630 | 2.690 | 2.690 | 248,414 |
| 2025-06-23 | 2.690 | 2.750 | 2.660 | 2.730 | 2.730 | 56,942 |
| 2025-06-20 | 2.750 | 2.750 | 2.650 | 2.670 | 2.670 | 252,231 |
| 2025-06-19 | 2.810 | 2.810 | 2.720 | 2.770 | 2.770 | 64,926 |
| 2025-06-18 | 2.850 | 2.910 | 2.830 | 2.860 | 2.860 | 88,019 |
| 2025-06-17 | 2.770 | 2.860 | 2.760 | 2.860 | 2.860 | 102,278 |
| 2025-06-16 | 2.720 | 2.790 | 2.690 | 2.750 | 2.750 | 150,770 |
| 2025-06-13 | 2.810 | 2.840 | 2.700 | 2.720 | 2.720 | 286,065 |
| 2025-06-12 | 2.780 | 2.800 | 2.730 | 2.780 | 2.780 | 143,738 |
| 2025-06-11 | 2.720 | 2.760 | 2.610 | 2.750 | 2.750 | 133,304 |
| 2025-06-10 | 2.790 | 2.790 | 2.635 | 2.720 | 2.720 | 85,436 |
| 2025-06-09 | 2.710 | 2.860 | 2.700 | 2.730 | 2.730 | 317,120 |
| 2025-06-06 | 2.620 | 2.650 | 2.520 | 2.650 | 2.650 | 215,895 |
| 2025-06-05 | 2.580 | 2.640 | 2.430 | 2.530 | 2.530 | 188,837 |
| 2025-06-04 | 2.380 | 2.570 | 2.375 | 2.510 | 2.510 | 181,930 |
| 2025-06-03 | 2.180 | 2.370 | 2.150 | 2.360 | 2.360 | 263,747 |
| 2025-06-02 | 2.200 | 2.380 | 2.120 | 2.140 | 2.140 | 546,390 |
| 2025-05-30 | 2.250 | 2.250 | 2.070 | 2.110 | 2.110 | 70,251 |
| 2025-05-29 | 2.070 | 2.200 | 2.020 | 2.180 | 2.180 | 295,458 |
| 2025-05-28 | 1.960 | 2.070 | 1.950 | 2.040 | 2.040 | 110,979 |
| 2025-05-27 | 1.950 | 1.990 | 1.920 | 1.950 | 1.950 | 107,057 |
| 2025-05-26 | 1.960 | 1.980 | 1.910 | 1.960 | 1.960 | 67,807 |
| 2025-05-23 | 1.940 | 1.960 | 1.880 | 1.960 | 1.960 | 142,341 |
| 2025-05-22 | 1.940 | 1.960 | 1.880 | 1.910 | 1.910 | 43,703 |
| 2025-05-21 | 1.940 | 1.960 | 1.870 | 1.940 | 1.940 | 96,739 |
| 2025-05-20 | 1.760 | 1.970 | 1.760 | 1.940 | 1.940 | 129,558 |
| 2025-05-16 | 1.770 | 1.860 | 1.740 | 1.850 | 1.850 | 423,678 |
| 2025-05-15 | 1.740 | 1.870 | 1.730 | 1.820 | 1.820 | 57,942 |
| 2025-05-14 | 1.770 | 1.775 | 1.710 | 1.740 | 1.740 | 102,102 |
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.