Los Andes Copper Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	9.920	10.240	9.920	10.200	10.200	7,800
2024-07-18	9.230	10.100	9.230	10.100	10.100	4,600
2024-07-17	9.350	9.350	9.350	9.350	9.350	120
2024-07-16	9.370	9.370	9.350	9.350	9.350	460
2024-07-15	9.415	9.415	9.400	9.400	9.400	460
2024-07-12	9.530	9.530	9.530	9.530	9.530	468
2024-07-11	9.700	9.760	9.520	9.520	9.520	3,480
2024-07-10	9.700	9.700	9.460	9.500	9.500	2,600
2024-07-09	9.410	9.410	9.410	9.410	9.410	198
2024-07-08	9.600	9.600	9.600	9.600	9.600	129
2024-07-05	9.590	10.000	9.580	9.600	9.600	1,284
2024-07-04	9.400	9.400	9.400	9.400	9.400	200
2024-07-03	9.500	9.550	9.500	9.500	9.500	1,200
2024-07-02	9.200	9.310	9.200	9.300	9.300	430
2024-06-28	9.350	9.350	8.510	9.300	9.300	3,210
2024-06-27	9.500	9.510	9.400	9.410	9.410	1,400
2024-06-26	9.750	9.900	9.600	9.600	9.600	1,635
2024-06-25	9.500	9.910	9.330	9.900	9.900	6,100
2024-06-24	9.590	9.850	9.590	9.600	9.600	4,700
2024-06-21	9.570	9.570	9.100	9.540	9.540	7,401
2024-06-20	9.600	9.800	8.810	9.800	9.800	4,595
2024-06-19	9.260	10.000	9.250	9.900	9.900	4,700
2024-06-17	9.800	9.900	8.580	9.900	9.900	10,850
2024-06-14	9.700	9.900	9.700	9.900	9.900	200
2024-06-13	9.750	9.760	9.510	9.510	9.510	6,398
2024-06-12	9.750	9.750	9.750	9.750	9.750	5,100
2024-06-11	9.850	9.850	9.830	9.830	9.830	5,200
2024-06-10	9.820	10.000	9.750	9.750	9.750	11,100
2024-06-07	9.800	10.000	9.800	10.000	10.000	2,700
2024-06-06	9.850	10.030	9.800	9.800	9.800	8,700
2024-06-05	9.675	10.410	9.500	10.000	10.000	17,500
2024-06-04	9.820	9.820	9.490	9.700	9.700	9,805
2024-06-03	10.050	10.050	9.700	9.700	9.700	12,950
2024-05-31	9.920	9.940	9.920	9.940	9.940	899
2024-05-30	9.800	9.920	9.750	9.920	9.920	2,200
2024-05-29	9.870	9.870	9.800	9.850	9.850	12,400
2024-05-28	10.000	10.670	10.000	10.000	10.000	9,400
2024-05-27	10.060	10.060	9.600	9.840	9.840	3,330
2024-05-24	10.130	10.150	10.050	10.100	10.100	6,700
2024-05-23	10.280	10.280	10.070	10.230	10.230	1,850
2024-05-22	10.660	10.660	9.990	10.380	10.380	23,250
2024-05-21	10.430	10.555	10.430	10.500	10.500	7,228
2024-05-17	10.400	10.500	10.400	10.400	10.400	1,532
2024-05-16	10.500	10.500	10.400	10.400	10.400	739
2024-05-14	10.400	10.400	10.400	10.400	10.400	200
2024-05-09	10.400	10.400	10.400	10.400	10.400	1,200
2024-05-08	10.360	10.360	10.350	10.350	10.350	610
2024-05-07	10.660	10.660	10.390	10.400	10.400	5,450
2024-05-06	10.350	11.040	10.350	10.730	10.730	12,000
2024-05-03	10.550	10.550	10.400	10.400	10.400	2,000
2024-05-02	10.600	10.600	10.400	10.420	10.420	600
2024-05-01	10.650	10.650	10.650	10.650	10.650	1,200
2024-04-30	10.800	10.800	10.590	10.750	10.750	6,849
2024-04-29	10.900	11.000	10.850	10.850	10.850	11,504
2024-04-26	10.730	10.900	10.730	10.900	10.900	1,100
2024-04-25	10.650	10.650	10.600	10.600	10.600	2,500
2024-04-24	10.650	10.660	10.600	10.660	10.660	4,200
2024-04-23	10.750	10.750	10.650	10.650	10.650	702
2024-04-22	10.840	10.840	10.600	10.690	10.690	1,850
2024-04-19	10.690	10.700	10.690	10.700	10.700	4,318

← NewerPage 10 of 20 · 1,193 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.