Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	13.500	13.600	13.350	13.600	13.600	5,900
2022-10-03	13.400	13.400	13.400	13.400	13.400	222
2022-09-29	13.650	13.650	13.300	13.400	13.400	1,000
2022-09-28	13.600	13.600	13.550	13.600	13.600	1,300
2022-09-27	13.720	13.720	13.550	13.600	13.600	500
2022-09-23	14.370	14.370	13.500	13.660	13.660	4,405
2022-09-22	13.450	13.830	13.450	13.600	13.600	5,350
2022-09-21	13.810	13.810	13.390	13.450	13.450	6,600
2022-09-20	14.000	14.000	13.750	14.000	14.000	2,800
2022-09-19	14.060	14.150	13.900	14.100	14.100	9,795
2022-09-16	14.350	14.350	14.020	14.060	14.060	5,000
2022-09-15	14.490	15.150	14.010	14.050	14.050	5,300
2022-09-14	14.400	14.400	14.200	14.200	14.200	5,830
2022-09-13	14.650	14.650	14.400	14.400	14.400	2,408
2022-09-09	14.850	14.850	14.500	14.600	14.600	1,460
2022-09-08	14.330	14.700	14.300	14.500	14.500	62,800
2022-09-07	14.440	14.550	14.410	14.540	14.540	5,700
2022-09-06	14.150	14.500	14.150	14.380	14.380	3,220
2022-09-02	13.900	13.910	13.550	13.800	13.800	2,000
2022-09-01	13.880	13.880	13.850	13.850	13.850	300
2022-08-31	14.250	14.400	13.750	13.750	13.750	10,715
2022-08-30	14.250	14.250	14.250	14.250	14.250	708
2022-08-29	14.300	14.300	14.300	14.300	14.300	755
2022-08-26	14.580	14.750	14.250	14.500	14.500	8,710
2022-08-25	14.760	14.770	14.760	14.760	14.760	300
2022-08-24	14.930	14.930	14.900	14.910	14.910	2,038
2022-08-23	14.900	14.900	14.900	14.900	14.900	200
2022-08-22	14.850	14.850	14.800	14.800	14.800	500
2022-08-19	14.810	14.810	14.710	14.710	14.710	1,003
2022-08-17	14.980	14.980	14.660	14.900	14.900	6,600
2022-08-16	14.600	14.750	14.000	14.400	14.400	9,725
2022-08-15	14.450	14.550	14.350	14.500	14.500	5,000
2022-08-12	14.300	14.600	14.300	14.600	14.600	400
2022-08-11	14.300	14.800	14.300	14.700	14.700	609
2022-08-10	14.200	14.750	13.900	14.600	14.600	20,750
2022-08-09	14.300	14.300	14.150	14.150	14.150	404
2022-08-08	14.250	14.350	14.050	14.200	14.200	2,380
2022-08-03	14.260	14.260	14.250	14.250	14.250	700
2022-08-02	14.500	14.500	14.200	14.200	14.200	2,221
2022-07-29	14.300	14.690	14.300	14.690	14.690	1,100
2022-07-28	14.000	14.200	13.980	14.000	14.000	6,200
2022-07-27	14.000	14.050	13.850	14.000	14.000	2,400
2022-07-26	14.150	14.150	13.850	14.000	14.000	5,930
2022-07-25	14.200	14.200	14.150	14.150	14.150	800
2022-07-22	14.470	14.470	14.260	14.260	14.260	900
2022-07-21	14.250	14.760	14.220	14.250	14.250	21,390
2022-07-20	14.220	14.220	14.220	14.220	14.220	400
2022-07-19	14.600	14.600	14.300	14.450	14.450	3,300
2022-07-18	14.480	14.530	14.480	14.530	14.530	800
2022-07-15	14.150	14.210	14.150	14.200	14.200	1,200
2022-07-14	14.180	14.180	14.100	14.100	14.100	1,300
2022-07-13	15.000	15.000	14.200	14.200	14.200	1,500
2022-07-12	14.650	14.650	14.550	14.550	14.550	600
2022-07-11	14.900	14.900	14.650	14.800	14.800	3,700
2022-07-08	14.850	15.000	14.650	14.650	14.650	2,700
2022-07-07	14.750	14.750	14.750	14.750	14.750	201
2022-07-06	14.650	14.650	14.000	14.440	14.440	14,056
2022-07-05	14.900	14.900	14.500	14.750	14.750	11,955
2022-07-04	15.530	15.530	14.970	15.150	15.150	4,870
2022-06-30	15.460	15.480	15.200	15.300	15.300	3,200

← NewerPage 17 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.