Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.770 | 1.775 | 1.710 | 1.740 | 1.740 | 102,102 |
| 2025-05-13 | 1.900 | 1.910 | 1.790 | 1.830 | 1.830 | 101,976 |
| 2025-05-12 | 2.060 | 2.060 | 1.810 | 1.850 | 1.850 | 252,457 |
| 2025-05-09 | 1.950 | 2.040 | 1.950 | 2.010 | 2.010 | 84,151 |
| 2025-05-08 | 1.920 | 1.980 | 1.900 | 1.940 | 1.940 | 73,126 |
| 2025-05-07 | 2.020 | 2.030 | 1.920 | 1.950 | 1.950 | 171,358 |
| 2025-05-06 | 1.950 | 2.030 | 1.930 | 2.010 | 2.010 | 118,444 |
| 2025-05-05 | 1.900 | 2.010 | 1.900 | 1.950 | 1.950 | 99,617 |
| 2025-05-02 | 1.910 | 1.910 | 1.840 | 1.860 | 1.860 | 54,428 |
| 2025-05-01 | 2.020 | 2.020 | 1.890 | 1.910 | 1.910 | 153,443 |
| 2025-04-30 | 2.080 | 2.150 | 1.935 | 2.060 | 2.060 | 1,419,383 |
| 2025-04-29 | 1.960 | 2.070 | 1.930 | 2.070 | 2.070 | 337,104 |
| 2025-04-28 | 1.890 | 1.960 | 1.890 | 1.960 | 1.960 | 246,351 |
| 2025-04-25 | 1.830 | 1.900 | 1.810 | 1.890 | 1.890 | 86,642 |
| 2025-04-24 | 1.890 | 1.890 | 1.820 | 1.850 | 1.850 | 58,932 |
| 2025-04-23 | 1.760 | 1.890 | 1.750 | 1.890 | 1.890 | 442,839 |
| 2025-04-22 | 1.920 | 1.920 | 1.790 | 1.810 | 1.810 | 69,635 |
| 2025-04-21 | 1.930 | 1.980 | 1.850 | 1.880 | 1.880 | 135,477 |
| 2025-04-17 | 1.910 | 1.950 | 1.790 | 1.910 | 1.910 | 130,700 |
| 2025-04-16 | 1.900 | 1.970 | 1.890 | 1.910 | 1.910 | 149,358 |
| 2025-04-15 | 1.820 | 1.890 | 1.790 | 1.890 | 1.890 | 121,168 |
| 2025-04-14 | 1.800 | 1.840 | 1.780 | 1.780 | 1.780 | 124,332 |
| 2025-04-11 | 1.690 | 1.810 | 1.690 | 1.790 | 1.790 | 172,628 |
| 2025-04-10 | 1.610 | 1.690 | 1.570 | 1.630 | 1.630 | 121,792 |
| 2025-04-09 | 1.270 | 1.620 | 1.270 | 1.620 | 1.620 | 200,818 |
| 2025-04-08 | 1.370 | 1.480 | 1.320 | 1.320 | 1.320 | 232,569 |
| 2025-04-07 | 1.250 | 1.420 | 1.220 | 1.340 | 1.340 | 235,037 |
| 2025-04-04 | 1.510 | 1.520 | 1.280 | 1.280 | 1.280 | 801,889 |
| 2025-04-03 | 1.560 | 1.650 | 1.520 | 1.550 | 1.550 | 81,329 |
| 2025-04-02 | 1.600 | 1.680 | 1.600 | 1.650 | 1.650 | 100,610 |
| 2025-04-01 | 1.620 | 1.640 | 1.530 | 1.630 | 1.630 | 361,182 |
| 2025-03-31 | 1.630 | 1.680 | 1.580 | 1.610 | 1.610 | 53,570 |
| 2025-03-28 | 1.700 | 1.750 | 1.620 | 1.640 | 1.640 | 145,797 |
| 2025-03-27 | 1.660 | 1.695 | 1.650 | 1.695 | 1.695 | 46,505 |
| 2025-03-26 | 1.670 | 1.670 | 1.620 | 1.650 | 1.650 | 27,814 |
| 2025-03-25 | 1.610 | 1.680 | 1.610 | 1.650 | 1.650 | 49,917 |
| 2025-03-24 | 1.660 | 1.670 | 1.570 | 1.580 | 1.580 | 136,911 |
| 2025-03-21 | 1.690 | 1.690 | 1.620 | 1.660 | 1.660 | 76,975 |
| 2025-03-20 | 1.710 | 1.720 | 1.605 | 1.690 | 1.690 | 80,334 |
| 2025-03-19 | 1.710 | 1.790 | 1.680 | 1.710 | 1.710 | 221,143 |
| 2025-03-18 | 1.840 | 1.880 | 1.800 | 1.860 | 1.860 | 218,726 |
| 2025-03-17 | 1.700 | 1.850 | 1.700 | 1.800 | 1.800 | 140,702 |
| 2025-03-14 | 1.780 | 1.800 | 1.670 | 1.700 | 1.700 | 165,463 |
| 2025-03-13 | 1.610 | 1.760 | 1.560 | 1.750 | 1.750 | 322,632 |
| 2025-03-12 | 1.520 | 1.620 | 1.520 | 1.580 | 1.580 | 149,748 |
| 2025-03-11 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 102,421 |
| 2025-03-10 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 69,463 |
| 2025-03-07 | 1.560 | 1.610 | 1.560 | 1.600 | 1.600 | 57,540 |
| 2025-03-06 | 1.590 | 1.610 | 1.560 | 1.600 | 1.600 | 56,510 |
| 2025-03-05 | 1.520 | 1.600 | 1.520 | 1.590 | 1.590 | 56,938 |
| 2025-03-04 | 1.530 | 1.560 | 1.480 | 1.520 | 1.520 | 237,685 |
| 2025-03-03 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 121,469 |
| 2025-02-28 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 93,654 |
| 2025-02-27 | 1.470 | 1.520 | 1.460 | 1.470 | 1.470 | 54,772 |
| 2025-02-26 | 1.600 | 1.620 | 1.500 | 1.530 | 1.530 | 111,877 |
| 2025-02-25 | 1.550 | 1.610 | 1.540 | 1.590 | 1.590 | 145,150 |
| 2025-02-24 | 1.430 | 1.610 | 1.430 | 1.580 | 1.580 | 111,513 |
| 2025-02-21 | 1.530 | 1.550 | 1.460 | 1.460 | 1.460 | 191,460 |
| 2025-02-20 | 1.570 | 1.580 | 1.515 | 1.560 | 1.560 | 147,298 |
| 2025-02-19 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 44,715 |
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.