Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.700	18.880	18.350	18.420	18.420	10,600
2023-07-05	18.770	19.100	18.020	18.800	18.800	15,611
2023-07-04	17.750	19.000	17.740	19.000	19.000	7,727
2023-06-30	17.040	17.500	16.760	17.100	17.100	14,811
2023-06-29	17.260	17.365	16.950	17.090	17.090	4,330
2023-06-28	17.330	18.000	17.320	17.350	17.350	11,246
2023-06-27	17.000	17.400	16.830	17.270	17.270	15,965
2023-06-26	16.910	17.160	16.830	16.830	16.830	6,280
2023-06-23	17.550	17.550	16.950	17.000	17.000	14,906
2023-06-22	17.250	17.950	17.100	17.550	17.550	29,713
2023-06-21	16.660	17.120	16.260	16.600	16.600	13,165
2023-06-20	16.500	16.700	16.000	16.640	16.640	17,100
2023-06-19	16.250	16.900	16.220	16.260	16.260	12,003
2023-06-16	15.500	16.500	15.500	16.490	16.490	34,452
2023-06-15	15.150	15.150	15.150	15.150	15.150	800
2023-06-14	15.250	16.060	15.110	15.110	15.110	19,200
2023-06-13	14.420	15.100	14.420	15.000	15.000	17,300
2023-06-12	13.990	14.500	13.990	14.450	14.450	16,351
2023-06-09	13.450	13.900	13.450	13.800	13.800	19,800
2023-06-08	13.500	13.600	13.200	13.600	13.600	51,669
2023-06-07	12.760	13.210	12.700	13.100	13.100	19,800
2023-06-05	12.600	12.700	12.600	12.700	12.700	2,000
2023-06-02	12.500	12.850	12.500	12.500	12.500	7,348
2023-06-01	12.500	12.500	12.500	12.500	12.500	100
2023-05-31	12.600	12.600	12.500	12.500	12.500	7,212
2023-05-30	12.500	12.600	12.490	12.600	12.600	6,600
2023-05-29	12.500	12.520	12.500	12.520	12.520	2,200
2023-05-26	12.090	12.520	12.090	12.510	12.510	15,809
2023-05-25	12.150	12.260	12.100	12.260	12.260	7,875
2023-05-24	12.350	12.350	12.200	12.200	12.200	2,000
2023-05-23	12.370	12.490	12.360	12.450	12.450	3,630
2023-05-18	12.500	12.500	12.300	12.300	12.300	3,300
2023-05-17	12.520	12.520	12.500	12.500	12.500	500
2023-05-16	12.700	12.700	12.420	12.420	12.420	20,000
2023-05-15	12.760	12.800	12.650	12.700	12.700	13,450
2023-05-12	12.830	12.830	12.600	12.830	12.830	12,050
2023-05-11	12.700	12.800	12.700	12.800	12.800	1,700
2023-05-10	12.210	12.700	12.210	12.700	12.700	11,650
2023-05-09	12.320	12.340	12.100	12.200	12.200	15,500
2023-05-08	12.400	12.600	12.000	12.200	12.200	24,693
2023-05-05	12.150	12.200	11.810	12.200	12.200	46,208
2023-05-04	12.100	12.170	12.100	12.120	12.120	10,600
2023-05-03	12.140	12.300	12.120	12.200	12.200	6,700
2023-05-02	12.200	12.200	12.200	12.200	12.200	1,000
2023-05-01	12.300	12.400	12.250	12.250	12.250	8,696
2023-04-28	12.120	12.400	12.120	12.400	12.400	8,310
2023-04-27	12.720	12.720	12.030	12.120	12.120	4,150
2023-04-26	12.120	12.330	12.100	12.200	12.200	4,201
2023-04-25	12.250	12.250	11.850	12.050	12.050	24,500
2023-04-24	12.000	12.500	12.000	12.500	12.500	9,986
2023-04-21	11.830	12.000	11.830	12.000	12.000	1,330
2023-04-20	11.830	11.830	11.820	11.820	11.820	600
2023-04-19	11.210	12.180	10.900	11.820	11.820	708,508
2023-04-18	11.370	11.510	11.370	11.500	11.500	11,700
2023-04-17	11.600	11.750	11.470	11.500	11.500	22,801
2023-04-14	11.350	11.450	11.340	11.350	11.350	7,400
2023-04-13	11.430	11.430	11.350	11.350	11.350	3,300
2023-04-12	11.390	11.390	11.300	11.300	11.300	31,250
2023-04-11	11.300	11.300	11.250	11.250	11.250	300
2023-04-10	11.310	11.310	11.300	11.300	11.300	300

← NewerPage 14 of 20 · 1,189 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.