Los Andes Copper Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	11.300	11.360	11.120	11.360	11.360	6,102
2021-12-24	11.400	11.400	11.400	11.400	11.400	1,001
2021-12-23	11.250	11.400	11.250	11.310	11.310	2,400
2021-12-22	11.000	11.150	10.920	11.150	11.150	1,850
2021-12-21	10.920	11.100	10.800	11.000	11.000	6,240
2021-12-20	10.970	11.170	10.500	10.500	10.500	4,775
2021-12-17	11.100	11.100	10.960	11.000	11.000	2,800
2021-12-16	10.800	11.200	10.500	11.000	11.000	23,000
2021-12-15	10.720	10.900	10.550	10.750	10.750	7,200
2021-12-14	11.220	11.480	10.600	11.100	11.100	14,577
2021-12-13	11.650	11.650	11.200	11.200	11.200	900
2021-12-10	11.650	11.650	11.650	11.650	11.650	2,600
2021-12-09	11.650	11.850	11.600	11.650	11.650	18,100
2021-12-08	11.500	11.660	11.500	11.650	11.650	6,400
2021-12-07	11.340	11.480	11.340	11.400	11.400	2,950
2021-12-06	11.430	11.500	11.250	11.500	11.500	4,700
2021-12-03	11.430	11.430	11.350	11.350	11.350	1,450
2021-12-02	11.290	11.500	11.290	11.430	11.430	3,070
2021-12-01	11.050	11.300	11.000	11.200	11.200	50,573
2021-11-30	11.080	11.100	11.000	11.000	11.000	5,600
2021-11-29	11.000	11.050	10.990	11.050	11.050	4,508
2021-11-26	11.180	11.190	10.950	11.000	11.000	1,100
2021-11-25	11.000	11.200	11.000	11.150	11.150	11,209
2021-11-24	11.000	11.070	10.900	11.070	11.070	1,400
2021-11-23	10.860	10.860	10.600	10.850	10.850	9,908
2021-11-22	10.840	10.850	10.750	10.750	10.750	912
2021-11-19	10.900	11.000	10.600	10.980	10.980	1,674
2021-11-18	11.000	11.000	10.900	10.900	10.900	790
2021-11-17	11.015	11.015	11.000	11.000	11.000	452
2021-11-16	11.100	11.100	11.100	11.100	11.100	1,825
2021-11-15	10.800	11.750	10.750	11.160	11.160	23,610
2021-11-12	10.990	10.990	10.990	10.990	10.990	1,317
2021-11-11	10.700	10.980	10.700	10.980	10.980	6,339
2021-11-10	10.690	10.690	10.600	10.600	10.600	1,077
2021-11-09	10.500	10.500	10.500	10.500	10.500	267
2021-11-08	10.550	10.750	10.550	10.690	10.690	2,701
2021-11-05	10.030	10.600	10.020	10.600	10.600	7,210
2021-11-04	10.010	10.200	9.850	10.190	10.190	11,101
2021-11-03	10.040	10.040	10.040	10.040	10.040	200
2021-11-02	10.190	10.190	9.900	10.050	10.050	9,110
2021-11-01	10.140	10.200	10.140	10.200	10.200	1,000
2021-10-29	9.990	10.210	9.990	10.200	10.200	13,503
2021-10-28	9.390	9.990	9.390	9.990	9.990	12,095
2021-10-27	9.080	9.400	9.000	9.400	9.400	5,748
2021-10-26	9.000	9.100	8.950	9.100	9.100	14,855
2021-10-25	8.790	9.060	8.790	9.000	9.000	10,000
2021-10-22	8.650	8.870	8.650	8.870	8.870	2,359
2021-10-21	8.700	8.800	8.620	8.620	8.620	3,854

← NewerPage 20 of 20 · 1,188 trading days

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.