Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	11.650	11.650	11.500	11.520	11.520	1,800
2023-04-04	11.840	11.840	11.840	11.840	11.840	100
2023-04-03	11.800	12.740	11.610	11.660	11.660	7,959
2023-03-31	11.700	11.900	11.550	11.550	11.550	18,629
2023-03-30	11.720	11.720	11.600	11.600	11.600	1,705
2023-03-29	11.750	11.750	11.750	11.750	11.750	1,700
2023-03-28	11.500	11.750	11.500	11.750	11.750	5,105
2023-03-27	11.300	11.410	11.300	11.400	11.400	2,286
2023-03-24	11.340	11.340	11.300	11.300	11.300	677
2023-03-23	11.490	11.490	11.300	11.450	11.450	10,255
2023-03-22	11.500	11.500	11.300	11.400	11.400	7,208
2023-03-21	11.760	11.760	11.400	11.440	11.440	8,510
2023-03-20	11.820	12.000	11.760	11.850	11.850	6,700
2023-03-17	11.990	12.000	11.990	12.000	12.000	500
2023-03-16	12.000	12.000	11.760	11.760	11.760	1,028
2023-03-15	12.000	12.050	12.000	12.050	12.050	2,250
2023-03-14	11.770	12.000	11.540	12.000	12.000	13,040
2023-03-13	12.080	12.080	11.890	11.890	11.890	11,300
2023-03-10	12.500	12.500	12.100	12.200	12.200	12,642
2023-03-09	12.750	12.750	12.560	12.560	12.560	3,771
2023-03-08	12.800	12.800	12.750	12.750	12.750	1,403
2023-03-07	12.990	12.990	12.800	12.800	12.800	29,522
2023-03-06	12.550	12.700	12.400	12.670	12.670	6,100
2023-03-03	12.880	13.000	12.700	12.700	12.700	8,235
2023-03-02	12.600	12.880	12.600	12.650	12.650	26,800
2023-03-01	12.450	12.710	12.450	12.700	12.700	24,839
2023-02-28	12.500	12.500	12.420	12.420	12.420	38,152
2023-02-27	12.450	12.580	12.450	12.500	12.500	5,864
2023-02-24	12.580	12.620	12.500	12.560	12.560	20,950
2023-02-23	11.950	12.590	11.940	12.590	12.590	28,100
2023-02-22	11.600	11.880	11.575	11.880	11.880	19,803
2023-02-21	11.750	11.750	11.400	11.650	11.650	19,000
2023-02-17	11.530	11.550	11.530	11.550	11.550	500
2023-02-16	11.500	11.650	11.500	11.620	11.620	6,410
2023-02-15	11.500	11.750	11.350	11.600	11.600	11,150
2023-02-14	11.050	11.600	11.050	11.600	11.600	9,700
2023-02-13	11.260	11.310	11.000	11.000	11.000	17,000
2023-02-10	11.200	11.350	11.200	11.350	11.350	19,850
2023-02-09	11.270	11.430	11.210	11.430	11.430	19,200
2023-02-08	11.210	11.220	11.210	11.220	11.220	350
2023-02-07	11.170	11.170	11.170	11.170	11.170	1,300
2023-02-06	11.410	11.450	11.400	11.450	11.450	2,501
2023-02-03	11.750	11.750	11.580	11.580	11.580	7,000
2023-02-02	11.800	11.900	11.800	11.900	11.900	8,100
2023-02-01	11.760	11.900	11.750	11.900	11.900	12,500
2023-01-31	11.800	11.900	11.770	11.900	11.900	11,420
2023-01-30	12.220	12.220	11.750	11.850	11.850	33,710
2023-01-27	12.220	12.230	12.180	12.180	12.180	27,300
2023-01-26	12.200	12.200	12.190	12.200	12.200	10,700
2023-01-25	12.200	12.330	12.120	12.120	12.120	12,700
2023-01-24	12.350	12.360	12.200	12.250	12.250	37,197
2023-01-23	13.990	13.990	13.900	13.950	13.950	12,100
2023-01-20	14.080	14.080	14.000	14.000	14.000	8,000
2023-01-19	13.900	13.900	13.790	13.800	13.800	4,265
2023-01-18	14.010	14.010	13.990	14.000	14.000	3,474
2023-01-17	13.990	14.150	13.990	14.150	14.150	5,400
2023-01-13	14.140	14.140	14.140	14.140	14.140	110
2023-01-11	14.050	14.050	13.950	13.950	13.950	2,000
2023-01-10	14.200	14.200	13.980	14.200	14.200	4,264
2023-01-09	14.000	14.200	13.950	14.190	14.190	9,250

← NewerPage 15 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.