Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15.600	15.790	15.600	15.700	15.700	2,900
2022-06-28	15.650	15.750	15.600	15.600	15.600	5,600
2022-06-27	15.610	16.000	15.610	15.850	15.850	6,968
2022-06-24	15.750	15.750	15.740	15.750	15.750	6,800
2022-06-23	15.650	15.650	15.400	15.450	15.450	6,700
2022-06-22	15.810	15.860	15.400	15.440	15.440	11,300
2022-06-21	15.850	15.850	15.800	15.810	15.810	1,735
2022-06-20	15.500	15.750	15.500	15.750	15.750	3,396
2022-06-17	15.700	15.800	15.700	15.770	15.770	7,400
2022-06-16	15.750	15.790	15.690	15.690	15.690	10,947
2022-06-15	15.350	15.850	15.350	15.850	15.850	32,700
2022-06-14	15.400	15.750	15.400	15.430	15.430	3,669
2022-06-13	15.890	15.890	15.300	15.300	15.300	1,599
2022-06-10	15.750	15.840	15.750	15.840	15.840	900
2022-06-09	15.800	16.000	15.750	15.900	15.900	1,000
2022-06-08	16.170	16.200	15.800	15.800	15.800	2,226
2022-06-06	16.000	16.000	16.000	16.000	16.000	1,500
2022-06-02	16.280	16.300	16.110	16.200	16.200	5,801
2022-06-01	16.090	16.150	15.900	16.150	16.150	9,510
2022-05-31	15.850	16.200	15.850	16.145	16.145	1,932
2022-05-30	15.800	15.800	15.300	15.450	15.450	3,950
2022-05-26	15.250	15.330	15.000	15.000	15.000	12,500
2022-05-25	15.250	15.350	14.850	15.150	15.150	2,439
2022-05-24	15.800	15.800	15.260	15.500	15.500	12,980
2022-05-20	15.450	15.510	15.400	15.450	15.450	19,700
2022-05-19	14.780	15.380	14.780	15.300	15.300	21,376
2022-05-18	14.760	14.760	14.760	14.760	14.760	100
2022-05-17	14.450	14.880	14.450	14.880	14.880	16,140
2022-05-16	14.450	14.510	14.200	14.410	14.410	10,304
2022-05-13	14.250	14.250	14.150	14.150	14.150	1,000
2022-05-12	14.150	14.330	14.060	14.300	14.300	4,975
2022-05-11	14.260	14.500	14.150	14.150	14.150	5,191
2022-05-10	14.280	14.360	14.160	14.210	14.210	2,302
2022-05-09	14.250	14.700	14.200	14.300	14.300	6,924
2022-05-06	14.250	14.680	14.250	14.500	14.500	4,400
2022-05-05	14.310	14.320	14.140	14.140	14.140	2,200
2022-05-04	14.510	14.600	14.350	14.550	14.550	3,468
2022-05-03	14.230	14.500	14.230	14.500	14.500	31,925
2022-05-02	14.450	14.690	14.080	14.250	14.250	3,451
2022-04-29	14.000	14.600	13.990	14.600	14.600	6,503
2022-04-28	13.900	14.000	13.900	13.900	13.900	3,528
2022-04-27	13.610	13.880	13.610	13.650	13.650	4,167
2022-04-26	13.890	13.890	13.550	13.560	13.560	13,810
2022-04-25	14.000	14.010	13.760	13.760	13.760	6,690
2022-04-22	14.100	14.300	14.000	14.300	14.300	23,132
2022-04-21	14.290	14.300	14.110	14.110	14.110	9,150
2022-04-20	14.000	14.460	13.900	14.350	14.350	83,020
2022-04-19	14.090	14.150	14.000	14.000	14.000	19,254
2022-04-18	14.720	14.720	14.150	14.150	14.150	23,666
2022-04-13	14.860	15.000	14.750	14.750	14.750	10,521
2022-04-12	15.000	15.110	15.000	15.000	15.000	5,550
2022-04-11	15.460	15.460	15.000	15.150	15.150	8,512
2022-04-08	15.160	15.250	15.060	15.200	15.200	8,260
2022-04-07	15.160	15.220	15.100	15.100	15.100	15,025
2022-04-06	15.500	15.500	15.150	15.200	15.200	7,268
2022-04-05	15.530	15.880	15.400	15.460	15.460	13,753
2022-04-04	15.450	15.490	15.250	15.490	15.490	56,741
2022-04-01	15.500	15.500	15.400	15.400	15.400	55,610
2022-03-31	15.800	15.800	15.480	15.500	15.500	2,180
2022-03-30	15.490	15.750	15.490	15.740	15.740	30,298

← NewerPage 18 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.