Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	15.260	15.300	14.840	15.150	15.150	10,267
2022-03-28	14.960	15.250	14.960	15.250	15.250	1,291
2022-03-25	15.290	15.740	15.220	15.220	15.220	2,246
2022-03-24	15.150	15.200	15.140	15.140	15.140	4,057
2022-03-23	14.990	15.100	14.850	15.100	15.100	5,133
2022-03-22	14.910	15.000	14.860	14.900	14.900	9,951
2022-03-21	16.700	16.860	14.510	15.000	15.000	21,236
2022-03-18	17.170	17.200	17.170	17.200	17.200	860
2022-03-17	17.360	17.360	17.150	17.200	17.200	3,732
2022-03-16	17.350	17.350	17.150	17.200	17.200	5,850
2022-03-15	17.540	17.700	17.300	17.300	17.300	2,530
2022-03-14	17.510	17.680	17.480	17.490	17.490	7,843
2022-03-11	17.250	17.730	17.250	17.490	17.490	3,817
2022-03-10	17.340	17.340	16.950	17.250	17.250	4,627
2022-03-09	17.250	17.320	17.050	17.050	17.050	3,185
2022-03-08	17.200	17.500	17.200	17.330	17.330	9,295
2022-03-07	17.300	17.390	16.800	17.150	17.150	45,631
2022-03-04	16.850	17.400	16.850	17.370	17.370	17,443
2022-03-03	16.600	16.840	16.580	16.840	16.840	11,044
2022-03-02	16.040	16.600	16.000	16.500	16.500	38,612
2022-03-01	16.050	16.340	15.970	16.340	16.340	10,809
2022-02-28	16.200	16.200	16.000	16.010	16.010	4,623
2022-02-25	16.010	16.160	16.010	16.100	16.100	3,125
2022-02-24	16.060	16.500	15.800	15.800	15.800	7,463
2022-02-23	16.450	16.450	16.240	16.450	16.450	4,344
2022-02-22	16.460	16.500	16.200	16.260	16.260	8,038
2022-02-18	15.520	16.390	15.510	16.100	16.100	17,871
2022-02-17	15.800	16.000	15.550	15.850	15.850	3,954
2022-02-16	15.800	15.800	15.780	15.800	15.800	2,442
2022-02-15	15.200	15.900	15.060	15.750	15.750	13,607
2022-02-14	15.150	15.200	15.150	15.200	15.200	3,207
2022-02-11	14.490	15.150	14.450	15.150	15.150	9,787
2022-02-10	14.000	14.500	14.000	14.400	14.400	13,552
2022-02-09	13.250	13.500	13.250	13.500	13.500	2,890
2022-02-08	13.250	13.390	13.250	13.390	13.390	645
2022-02-07	13.160	13.390	13.000	13.250	13.250	2,670
2022-02-04	13.450	13.450	12.900	13.100	13.100	109,784
2022-02-03	13.000	13.500	12.900	13.450	13.450	85,101
2022-02-02	13.750	13.750	13.500	13.500	13.500	1,188
2022-02-01	13.980	13.980	13.750	13.790	13.790	1,402
2022-01-31	13.250	13.990	13.070	13.980	13.980	7,726
2022-01-28	12.780	13.100	12.200	13.040	13.040	106,926
2022-01-27	12.560	12.700	12.250	12.700	12.700	10,265
2022-01-26	12.450	13.010	12.200	12.560	12.560	22,501
2022-01-25	11.860	12.300	11.750	12.250	12.250	1,600
2022-01-24	11.900	12.000	11.000	12.000	12.000	15,385
2022-01-21	12.070	12.070	12.000	12.000	12.000	522
2022-01-20	12.640	12.640	12.260	12.260	12.260	6,350
2022-01-19	12.150	12.250	12.150	12.250	12.250	3,402
2022-01-18	12.300	12.600	12.300	12.400	12.400	5,002
2022-01-17	12.000	12.170	11.700	12.160	12.160	42,700
2022-01-14	12.000	12.000	11.900	12.000	12.000	14,600
2022-01-13	11.800	12.000	11.720	11.720	11.720	6,300
2022-01-12	11.600	11.800	11.600	11.700	11.700	1,800
2022-01-11	11.570	12.020	11.460	11.460	11.460	15,906
2022-01-10	11.600	11.600	11.200	11.200	11.200	3,298
2022-01-07	11.150	11.300	11.150	11.300	11.300	600
2022-01-06	11.310	11.600	11.310	11.600	11.600	3,752
2022-01-04	11.200	11.600	11.200	11.600	11.600	4,300
2021-12-31	11.300	11.500	11.220	11.500	11.500	2,397

← NewerPage 19 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.