Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	11.800	12.000	11.800	12.000	12.000	5,601
2023-09-29	11.500	11.990	11.450	11.800	11.800	6,145
2023-09-28	11.500	11.500	11.300	11.400	11.400	5,100
2023-09-27	11.020	11.050	10.990	10.990	10.990	1,545
2023-09-26	11.030	11.040	10.980	11.040	11.040	1,900
2023-09-25	11.140	11.140	10.960	11.000	11.000	9,800
2023-09-22	11.290	11.290	11.250	11.250	11.250	800
2023-09-21	11.450	11.450	11.450	11.450	11.450	1,500
2023-09-20	11.090	11.810	10.810	11.810	11.810	6,800
2023-09-19	11.170	11.170	11.000	11.000	11.000	700
2023-09-18	11.780	11.780	11.150	11.150	11.150	1,400
2023-09-15	11.500	11.500	11.500	11.500	11.500	828
2023-09-14	11.200	11.200	11.010	11.090	11.090	2,100
2023-09-13	10.850	11.200	10.850	10.980	10.980	7,500
2023-09-12	10.990	11.200	10.580	10.610	10.610	37,205
2023-09-11	11.200	11.200	10.200	10.240	10.240	5,405
2023-09-08	11.480	11.480	11.100	11.450	11.450	2,200
2023-09-07	11.450	11.450	11.400	11.400	11.400	324
2023-09-06	11.500	11.690	11.250	11.690	11.690	6,480
2023-09-05	11.550	11.690	11.460	11.460	11.460	1,002
2023-08-31	12.000	12.010	11.310	11.490	11.490	500
2023-08-30	12.050	12.050	11.250	11.340	11.340	5,300
2023-08-29	11.850	11.850	10.750	11.300	11.300	23,520
2023-08-28	12.630	12.630	11.750	11.850	11.850	47,309
2023-08-25	13.500	13.500	13.500	13.500	13.500	912
2023-08-24	12.700	12.870	12.550	12.550	12.550	3,800
2023-08-23	12.760	13.500	12.620	12.620	12.620	6,000
2023-08-22	12.850	12.870	12.620	12.620	12.620	3,900
2023-08-21	13.050	13.090	12.700	12.850	12.850	2,110
2023-08-18	13.250	13.250	12.950	12.950	12.950	3,700
2023-08-17	12.950	13.000	12.940	12.950	12.950	1,600
2023-08-16	12.710	13.000	12.710	13.000	13.000	2,300
2023-08-15	13.750	13.750	13.150	13.320	13.320	8,200
2023-08-14	13.750	13.750	13.750	13.750	13.750	833
2023-08-11	14.230	14.230	13.750	13.750	13.750	2,996
2023-08-10	14.220	14.260	14.150	14.250	14.250	600
2023-08-09	14.500	14.500	14.350	14.350	14.350	2,955
2023-08-08	15.220	15.220	14.480	14.500	14.500	9,823
2023-08-04	15.500	15.500	14.840	14.880	14.880	5,013
2023-08-03	15.000	15.490	15.000	15.490	15.490	31,085
2023-08-02	15.350	15.350	14.870	15.000	15.000	3,600
2023-08-01	15.790	15.790	15.300	15.300	15.300	1,950
2023-07-31	16.010	16.010	15.000	15.400	15.400	25,553
2023-07-28	16.000	16.250	16.000	16.150	16.150	5,179
2023-07-27	16.180	16.400	16.100	16.390	16.390	11,000
2023-07-26	17.210	17.210	16.100	16.100	16.100	11,950
2023-07-25	17.500	17.500	16.810	16.970	16.970	12,800
2023-07-24	17.900	18.120	17.500	17.500	17.500	43,900
2023-07-21	17.990	17.990	17.900	17.900	17.900	4,427
2023-07-20	17.820	17.990	17.770	17.990	17.990	801
2023-07-19	17.910	18.000	17.800	17.820	17.820	10,500
2023-07-18	18.100	18.100	17.950	17.990	17.990	4,500
2023-07-17	18.250	18.270	18.150	18.150	18.150	6,036
2023-07-14	18.120	18.250	18.000	18.240	18.240	6,575
2023-07-13	18.250	18.250	18.020	18.060	18.060	5,213
2023-07-12	18.260	18.320	18.050	18.050	18.050	3,245
2023-07-11	18.300	18.550	18.020	18.180	18.180	13,630
2023-07-10	18.260	18.400	18.250	18.340	18.340	4,251
2023-07-07	18.350	18.500	18.350	18.450	18.450	1,200
2023-07-06	18.700	18.880	18.350	18.420	18.420	10,600

← NewerPage 13 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.