Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	11.550	11.550	11.550	11.550	11.550	1,200
2024-01-10	11.400	11.550	10.990	11.000	11.000	13,350
2024-01-09	11.420	11.420	11.200	11.400	11.400	1,328
2024-01-08	11.410	11.410	11.400	11.400	11.400	414
2024-01-05	11.760	11.760	11.250	11.560	11.560	3,000
2024-01-04	11.850	11.920	11.700	11.850	11.850	2,100
2024-01-03	12.270	12.270	11.850	11.850	11.850	2,400
2024-01-02	11.800	12.260	11.800	12.250	12.250	7,100
2023-12-29	11.480	11.970	11.420	11.800	11.800	2,600
2023-12-28	11.200	11.200	10.610	11.100	11.100	3,100
2023-12-27	11.850	11.850	11.000	11.250	11.250	3,300
2023-12-22	12.940	12.940	11.410	11.750	11.750	7,502
2023-12-21	10.000	11.050	10.000	11.050	11.050	12,400
2023-12-20	9.780	9.850	9.780	9.850	9.850	3,738
2023-12-19	9.990	9.990	9.820	9.820	9.820	380
2023-12-18	9.750	9.850	9.750	9.850	9.850	1,101
2023-12-15	9.930	10.000	9.530	9.530	9.530	4,861
2023-12-14	10.050	10.050	9.900	9.920	9.920	2,400
2023-12-13	10.060	10.100	10.060	10.100	10.100	572
2023-12-12	9.900	10.100	9.900	10.100	10.100	9,198
2023-12-11	10.310	10.310	10.230	10.230	10.230	811
2023-12-08	10.390	10.400	10.390	10.400	10.400	1,900
2023-12-07	9.920	10.010	9.920	10.000	10.000	498
2023-12-06	9.730	10.000	9.600	10.000	10.000	6,117
2023-12-05	9.950	9.950	9.820	9.820	9.820	3,175
2023-12-04	10.200	10.200	9.900	9.910	9.910	3,900
2023-12-01	10.100	10.400	10.100	10.200	10.200	3,300
2023-11-30	10.600	10.600	9.750	10.000	10.000	8,185
2023-11-29	11.110	11.110	10.750	10.750	10.750	1,474
2023-11-28	11.300	11.300	11.200	11.200	11.200	200
2023-11-27	11.180	11.180	11.180	11.180	11.180	5,000
2023-11-24	11.400	11.400	11.000	11.200	11.200	11,670
2023-11-23	11.660	11.660	11.550	11.550	11.550	2,200
2023-11-22	11.900	11.900	11.750	11.750	11.750	1,100
2023-11-20	11.800	11.800	11.800	11.800	11.800	100
2023-11-16	12.050	12.050	11.900	11.900	11.900	4,600
2023-11-15	11.850	12.050	11.850	12.050	12.050	1,600
2023-11-13	11.800	11.800	11.800	11.800	11.800	100
2023-11-10	11.990	12.100	11.810	11.810	11.810	8,700
2023-11-09	11.760	11.760	11.650	11.650	11.650	3,750
2023-11-08	11.750	11.750	11.700	11.700	11.700	2,600
2023-11-06	11.970	11.970	11.740	11.750	11.750	5,855
2023-11-03	11.680	11.680	11.680	11.680	11.680	200
2023-11-02	11.700	11.710	11.600	11.700	11.700	47,113
2023-11-01	11.880	11.880	11.550	11.650	11.650	12,420
2023-10-31	11.920	12.000	11.850	11.850	11.850	9,800
2023-10-30	11.950	11.950	11.950	11.950	11.950	500
2023-10-27	11.960	12.000	11.900	12.000	12.000	8,000
2023-10-25	11.850	12.200	11.850	12.200	12.200	2,800
2023-10-24	11.920	11.920	11.670	11.850	11.850	3,900
2023-10-23	12.050	12.050	11.950	11.950	11.950	4,700
2023-10-20	11.760	12.060	11.650	11.950	11.950	22,500
2023-10-17	11.870	11.900	11.700	11.700	11.700	6,500
2023-10-16	11.870	11.870	11.870	11.870	11.870	100
2023-10-13	11.850	11.950	11.850	11.950	11.950	700
2023-10-12	11.850	11.850	11.650	11.690	11.690	4,800
2023-10-11	12.500	12.500	11.950	11.950	11.950	6,990
2023-10-10	11.990	12.000	11.990	12.000	12.000	1,550
2023-10-04	12.030	12.030	11.800	11.850	11.850	1,790
2023-10-03	11.950	12.270	11.950	12.030	12.030	3,780

← NewerPage 12 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.