Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.680 | 1.680 | 1.550 | 1.560 | 1.560 | 164,976 |
| 2025-02-13 | 1.560 | 1.650 | 1.550 | 1.650 | 1.650 | 75,364 |
| 2025-02-12 | 1.550 | 1.620 | 1.530 | 1.590 | 1.590 | 89,099 |
| 2025-02-11 | 1.600 | 1.620 | 1.560 | 1.570 | 1.570 | 70,924 |
| 2025-02-10 | 1.600 | 1.650 | 1.580 | 1.620 | 1.620 | 104,173 |
| 2025-02-07 | 1.630 | 1.650 | 1.540 | 1.590 | 1.590 | 64,277 |
| 2025-02-06 | 1.640 | 1.640 | 1.570 | 1.630 | 1.630 | 38,143 |
| 2025-02-05 | 1.580 | 1.640 | 1.570 | 1.620 | 1.620 | 71,710 |
| 2025-02-04 | 1.610 | 1.610 | 1.540 | 1.580 | 1.580 | 38,296 |
| 2025-02-03 | 1.520 | 1.565 | 1.460 | 1.560 | 1.560 | 69,827 |
| 2025-01-31 | 1.630 | 1.690 | 1.520 | 1.550 | 1.550 | 122,673 |
| 2025-01-30 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 135,345 |
| 2025-01-29 | 1.550 | 1.600 | 1.530 | 1.540 | 1.540 | 95,059 |
| 2025-01-28 | 1.500 | 1.550 | 1.480 | 1.550 | 1.550 | 100,215 |
| 2025-01-27 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 105,521 |
| 2025-01-24 | 1.490 | 1.540 | 1.490 | 1.490 | 1.490 | 156,305 |
| 2025-01-23 | 1.540 | 1.540 | 1.460 | 1.490 | 1.490 | 79,614 |
| 2025-01-22 | 1.520 | 1.560 | 1.460 | 1.550 | 1.550 | 107,541 |
| 2025-01-21 | 1.400 | 1.520 | 1.400 | 1.520 | 1.520 | 293,759 |
| 2025-01-20 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 12,331 |
| 2025-01-17 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 145,108 |
| 2025-01-16 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 143,844 |
| 2025-01-15 | 1.270 | 1.380 | 1.260 | 1.360 | 1.360 | 307,306 |
| 2025-01-14 | 1.270 | 1.290 | 1.220 | 1.250 | 1.250 | 67,785 |
| 2025-01-13 | 1.280 | 1.280 | 1.200 | 1.230 | 1.230 | 70,758 |
| 2025-01-10 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 62,875 |
| 2025-01-09 | 1.290 | 1.290 | 1.230 | 1.250 | 1.250 | 57,710 |
| 2025-01-08 | 1.220 | 1.290 | 1.190 | 1.290 | 1.290 | 225,691 |
| 2025-01-07 | 1.220 | 1.230 | 1.180 | 1.200 | 1.200 | 137,689 |
| 2025-01-06 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 125,157 |
| 2025-01-03 | 1.250 | 1.250 | 1.170 | 1.190 | 1.190 | 51,797 |
| 2025-01-02 | 1.150 | 1.220 | 1.150 | 1.200 | 1.200 | 257,595 |
| 2024-12-31 | 1.245 | 1.245 | 1.100 | 1.120 | 1.120 | 696,617 |
← NewerPage 8 of 8 · 453 trading days
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.