Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	10.850	11.050	10.480	10.720	10.720	10,502
2024-04-16	10.550	10.950	10.550	10.950	10.950	5,000
2024-04-15	10.700	10.950	10.600	10.800	10.800	7,225
2024-04-12	10.770	10.800	10.700	10.700	10.700	4,400
2024-04-11	10.510	10.650	10.500	10.600	10.600	2,000
2024-04-10	10.700	10.700	10.690	10.690	10.690	500
2024-04-09	10.180	10.800	10.180	10.800	10.800	4,600
2024-04-08	10.500	10.700	10.060	10.150	10.150	4,301
2024-04-05	10.610	10.610	10.450	10.450	10.450	2,090
2024-04-04	10.940	10.940	10.300	10.600	10.600	2,451
2024-04-03	10.260	10.260	10.150	10.220	10.220	9,368
2024-04-02	10.500	10.500	10.250	10.250	10.250	400
2024-04-01	10.900	10.900	10.820	10.820	10.820	600
2024-03-28	11.030	11.050	10.750	10.900	10.900	4,438
2024-03-27	10.800	10.800	10.800	10.800	10.800	100
2024-03-26	10.750	10.750	10.060	10.700	10.700	1,100
2024-03-25	11.600	11.600	10.750	10.750	10.750	2,170
2024-03-22	11.600	11.790	11.600	11.650	11.650	1,050
2024-03-21	11.800	11.800	11.800	11.800	11.800	500
2024-03-20	11.860	11.900	11.600	11.680	11.680	3,082
2024-03-19	11.750	11.750	11.750	11.750	11.750	1,046
2024-03-18	11.580	11.600	11.150	11.600	11.600	1,450
2024-03-15	11.400	11.590	11.400	11.410	11.410	5,360
2024-03-14	11.000	11.010	11.000	11.010	11.010	200
2024-03-13	10.910	11.010	10.910	10.950	10.950	1,500
2024-03-12	10.650	11.050	10.650	10.780	10.780	4,500
2024-03-11	10.570	10.570	10.000	10.550	10.550	9,024
2024-03-08	11.680	11.680	11.300	11.400	11.400	1,250
2024-03-07	11.800	11.800	11.350	11.350	11.350	1,033
2024-03-06	11.170	11.450	11.170	11.350	11.350	3,162
2024-03-04	11.000	11.000	10.950	10.950	10.950	1,250
2024-02-29	11.490	11.490	11.350	11.390	11.390	4,900
2024-02-28	11.050	11.050	10.200	10.600	10.600	1,000
2024-02-27	10.390	10.400	10.250	10.270	10.270	1,800
2024-02-26	10.450	10.460	10.300	10.300	10.300	3,201
2024-02-23	10.760	10.760	10.600	10.620	10.620	3,400
2024-02-22	11.000	11.620	10.610	10.610	10.610	7,475
2024-02-21	11.650	11.650	10.750	10.750	10.750	8,540
2024-02-20	11.850	11.850	11.850	11.850	11.850	5,450
2024-02-16	12.300	12.300	12.200	12.200	12.200	590
2024-02-15	11.850	11.850	11.850	11.850	11.850	200
2024-02-14	11.910	11.910	11.750	11.780	11.780	1,900
2024-02-13	11.910	11.910	11.880	11.880	11.880	400
2024-02-12	12.450	12.450	12.300	12.300	12.300	700
2024-02-09	12.240	12.240	11.920	11.920	11.920	400
2024-02-08	12.650	12.650	12.200	12.300	12.300	8,000
2024-02-07	12.730	12.730	12.730	12.730	12.730	900
2024-02-05	12.910	13.000	12.750	12.750	12.750	1,240
2024-02-01	12.850	13.000	12.500	13.000	13.000	7,796
2024-01-31	12.000	12.010	11.910	11.910	11.910	300
2024-01-30	12.040	12.290	11.800	11.800	11.800	2,500
2024-01-29	11.700	12.100	11.700	12.100	12.100	2,800
2024-01-26	11.720	11.720	11.600	11.600	11.600	400
2024-01-24	11.700	11.700	11.300	11.700	11.700	7,600
2024-01-19	11.340	11.340	11.150	11.150	11.150	1,020
2024-01-18	11.330	11.330	11.330	11.330	11.330	200
2024-01-17	11.200	11.200	10.700	11.150	11.150	6,501
2024-01-16	11.250	11.450	11.250	11.280	11.280	3,104
2024-01-15	11.420	11.450	10.770	11.450	11.450	4,992
2024-01-12	11.220	11.550	11.220	11.480	11.480	5,348

← NewerPage 11 of 20 · 1,188 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.