Andean Precious Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.740 | 5.830 | 5.670 | 5.760 | 5.760 | 209,032 |
| 2026-10-16 | 5.700 | 5.880 | 5.620 | 5.690 | 5.690 | 158,440 |
| 2026-10-15 | 5.570 | 5.690 | 5.430 | 5.690 | 5.690 | 184,100 |
| 2026-10-14 | 5.590 | 5.700 | 5.405 | 5.490 | 5.490 | 316,300 |
| 2026-10-13 | 5.970 | 5.980 | 5.800 | 5.810 | 5.810 | 267,200 |
| 2026-10-09 | 5.890 | 6.030 | 5.800 | 5.970 | 5.970 | 212,000 |
| 2026-10-08 | 5.600 | 5.740 | 5.545 | 5.720 | 5.720 | 156,700 |
| 2026-10-07 | 5.750 | 5.790 | 5.570 | 5.650 | 5.650 | 148,500 |
| 2026-10-06 | 5.830 | 6.010 | 5.700 | 5.900 | 5.900 | 130,300 |
| 2026-10-05 | 5.740 | 5.860 | 5.580 | 5.830 | 5.830 | 164,000 |
| 2026-10-02 | 5.670 | 5.930 | 5.640 | 5.740 | 5.740 | 261,400 |
| 2026-10-01 | 5.590 | 5.660 | 5.500 | 5.580 | 5.580 | 191,900 |
| 2026-09-30 | 5.770 | 5.840 | 5.640 | 5.650 | 5.650 | 112,400 |
| 2026-09-29 | 5.740 | 5.790 | 5.610 | 5.740 | 5.740 | 236,500 |
| 2026-09-28 | 5.810 | 5.860 | 5.640 | 5.700 | 5.700 | 329,000 |
| 2026-09-25 | 6.210 | 6.210 | 6.060 | 6.100 | 6.100 | 188,500 |
| 2026-09-24 | 6.160 | 6.280 | 6.020 | 6.210 | 6.210 | 196,100 |
| 2026-09-23 | 6.470 | 6.470 | 6.140 | 6.190 | 6.190 | 305,000 |
| 2026-09-22 | 6.500 | 6.710 | 6.370 | 6.700 | 6.700 | 211,500 |
| 2026-09-21 | 6.560 | 6.620 | 6.370 | 6.450 | 6.450 | 166,400 |
| 2026-09-18 | 6.550 | 6.550 | 6.340 | 6.480 | 6.480 | 368,200 |
| 2026-09-17 | 6.330 | 6.580 | 6.330 | 6.470 | 6.470 | 174,000 |
| 2026-09-16 | 6.640 | 6.640 | 5.960 | 6.080 | 6.080 | 488,400 |
| 2026-09-15 | 6.560 | 6.580 | 6.190 | 6.350 | 6.350 | 338,500 |
| 2026-09-14 | 6.630 | 6.930 | 6.540 | 6.580 | 6.580 | 213,000 |
| 2026-09-11 | 6.970 | 7.250 | 6.790 | 6.880 | 6.880 | 292,400 |
| 2026-09-10 | 7.000 | 7.090 | 6.740 | 6.890 | 6.890 | 216,500 |
| 2026-09-09 | 7.150 | 7.300 | 7.050 | 7.110 | 7.110 | 159,600 |
| 2026-09-08 | 7.160 | 7.330 | 7.010 | 7.030 | 7.030 | 345,100 |
| 2026-09-04 | 7.270 | 7.280 | 7.130 | 7.190 | 7.190 | 222,500 |
| 2026-09-03 | 7.330 | 7.530 | 7.140 | 7.450 | 7.450 | 791,400 |
| 2026-09-02 | 6.890 | 7.270 | 6.850 | 7.120 | 7.120 | 437,300 |
| 2026-09-01 | 6.800 | 6.915 | 6.600 | 6.760 | 6.760 | 363,400 |
| 2026-08-31 | 6.930 | 7.010 | 6.820 | 6.930 | 6.930 | 214,900 |
| 2026-08-28 | 7.390 | 7.550 | 6.980 | 7.040 | 7.040 | 372,700 |
| 2026-08-27 | 7.160 | 7.380 | 7.150 | 7.350 | 7.350 | 232,100 |
| 2026-08-26 | 7.120 | 7.420 | 7.120 | 7.180 | 7.180 | 261,200 |
| 2026-08-25 | 7.080 | 7.290 | 7.030 | 7.240 | 7.240 | 254,300 |
| 2026-08-24 | 7.240 | 7.340 | 7.100 | 7.220 | 7.220 | 443,700 |
| 2026-08-21 | 7.490 | 7.570 | 7.230 | 7.310 | 7.310 | 847,000 |
| 2026-08-20 | 7.150 | 7.650 | 7.150 | 7.370 | 7.370 | 347,500 |
| 2026-08-19 | 7.120 | 7.420 | 7.060 | 7.270 | 7.270 | 599,500 |
| 2026-08-18 | 6.800 | 6.840 | 6.640 | 6.770 | 6.770 | 218,600 |
| 2026-08-17 | 6.980 | 7.090 | 6.810 | 6.880 | 6.880 | 377,500 |
| 2026-08-14 | 7.010 | 7.170 | 6.870 | 6.970 | 6.970 | 193,200 |
| 2026-08-13 | 6.800 | 6.870 | 6.630 | 6.860 | 6.860 | 294,000 |
| 2026-08-12 | 7.500 | 7.600 | 6.360 | 6.900 | 6.900 | 1,107,900 |
| 2026-08-11 | 7.610 | 7.740 | 7.400 | 7.500 | 7.500 | 262,400 |
| 2026-08-10 | 7.290 | 7.650 | 7.240 | 7.580 | 7.580 | 344,500 |
| 2026-08-07 | 7.160 | 7.390 | 7.100 | 7.260 | 7.260 | 491,000 |
| 2026-08-06 | 6.630 | 6.840 | 6.610 | 6.760 | 6.760 | 257,900 |
| 2026-08-05 | 6.760 | 6.850 | 6.560 | 6.840 | 6.840 | 443,600 |
| 2026-08-04 | 5.920 | 6.370 | 5.820 | 6.320 | 6.320 | 552,600 |
| 2026-07-31 | 5.640 | 5.670 | 5.450 | 5.570 | 5.570 | 262,400 |
| 2026-07-30 | 5.720 | 5.850 | 5.610 | 5.830 | 5.830 | 121,000 |
| 2026-07-29 | 5.670 | 5.850 | 5.480 | 5.630 | 5.630 | 227,000 |
| 2026-07-28 | 6.000 | 6.000 | 5.690 | 5.750 | 5.750 | 246,900 |
| 2026-07-27 | 6.210 | 6.500 | 5.910 | 6.110 | 6.110 | 148,300 |
| 2026-07-24 | 6.180 | 6.380 | 6.110 | 6.150 | 6.150 | 157,300 |
| 2026-07-23 | 6.150 | 6.350 | 6.150 | 6.180 | 6.180 | 385,600 |
Page 1 of 3 · 126 trading daysOlder →
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.