Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.800	14.290	13.750	14.000	14.000	30,204
2023-01-05	13.260	14.000	13.260	13.800	13.800	6,400
2023-01-03	13.210	13.210	13.210	13.210	13.210	100
2022-12-30	13.100	13.200	13.100	13.200	13.200	1,400
2022-12-29	13.100	13.100	13.100	13.100	13.100	100
2022-12-28	13.100	13.100	13.100	13.100	13.100	510
2022-12-23	13.300	13.300	13.000	13.000	13.000	2,100
2022-12-22	13.470	13.470	13.470	13.470	13.470	170
2022-12-21	13.470	13.470	13.470	13.470	13.470	200
2022-12-19	13.560	13.560	13.440	13.440	13.440	1,001
2022-12-16	13.650	13.650	13.500	13.500	13.500	3,107
2022-12-15	13.750	13.800	13.550	13.800	13.800	2,700
2022-12-13	13.850	13.900	13.750	13.800	13.800	1,800
2022-12-12	13.800	13.800	13.800	13.800	13.800	557
2022-12-09	13.900	13.950	13.800	13.950	13.950	4,500
2022-12-08	13.850	13.960	13.840	13.960	13.960	2,274
2022-12-07	13.980	13.980	13.900	13.900	13.900	10,200
2022-12-06	13.940	14.000	13.940	13.990	13.990	12,100
2022-12-05	13.900	13.990	13.900	13.970	13.970	23,500
2022-12-02	14.000	14.010	13.800	13.900	13.900	37,270
2022-12-01	13.760	13.760	13.760	13.760	13.760	380
2022-11-30	13.500	13.760	13.500	13.760	13.760	21,150
2022-11-29	13.600	13.600	13.600	13.600	13.600	150
2022-11-28	13.740	13.750	13.690	13.750	13.750	4,900
2022-11-25	13.500	13.500	13.350	13.430	13.430	2,310
2022-11-24	13.800	14.000	13.700	13.700	13.700	7,900
2022-11-23	13.450	13.450	13.350	13.400	13.400	2,600
2022-11-22	13.510	13.510	13.500	13.500	13.500	10,900
2022-11-21	13.530	13.530	13.400	13.500	13.500	16,905
2022-11-18	13.500	13.600	13.500	13.500	13.500	9,500
2022-11-17	13.500	13.500	13.400	13.400	13.400	1,800
2022-11-16	13.990	13.990	13.600	13.600	13.600	300
2022-11-15	13.750	14.000	13.500	13.500	13.500	16,510
2022-11-14	14.050	14.050	13.550	13.600	13.600	11,200
2022-11-11	13.250	14.510	13.250	13.850	13.850	59,440
2022-11-10	13.600	13.900	13.600	13.900	13.900	7,600
2022-11-09	14.100	14.100	13.500	14.000	14.000	7,400
2022-11-08	14.250	14.250	13.990	14.110	14.110	3,100
2022-11-07	14.250	14.400	14.150	14.400	14.400	2,340
2022-11-04	14.390	14.390	14.320	14.320	14.320	600
2022-11-03	14.100	14.500	14.000	14.310	14.310	6,400
2022-11-02	14.400	14.400	14.100	14.100	14.100	6,980
2022-11-01	14.600	14.700	14.450	14.500	14.500	10,100
2022-10-31	14.610	14.610	14.500	14.500	14.500	2,600
2022-10-28	14.890	14.900	14.650	14.650	14.650	3,415
2022-10-27	14.920	15.000	14.920	15.000	15.000	700
2022-10-26	14.480	15.000	14.480	14.900	14.900	12,257
2022-10-25	14.260	14.260	14.190	14.200	14.200	3,800
2022-10-24	14.350	14.350	14.080	14.200	14.200	5,208
2022-10-21	14.010	14.250	13.900	14.250	14.250	1,200
2022-10-20	13.750	14.230	13.750	14.230	14.230	5,000
2022-10-19	13.500	13.500	13.380	13.500	13.500	31,700
2022-10-18	13.490	13.730	13.420	13.570	13.570	24,300
2022-10-17	13.300	13.300	13.300	13.300	13.300	200
2022-10-14	13.160	13.200	13.000	13.120	13.120	7,730
2022-10-13	12.950	13.200	12.650	13.050	13.050	4,700
2022-10-12	13.200	13.200	13.000	13.050	13.050	2,096
2022-10-11	13.480	13.480	13.110	13.150	13.150	2,608
2022-10-07	13.530	13.530	13.480	13.480	13.480	1,100
2022-10-06	13.720	13.850	13.550	13.550	13.550	11,700

← NewerPage 16 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.