Los Andes Copper Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 16.900 | 17.170 | 16.880 | 17.100 | 17.100 | 38,200 |
| 2026-01-27 | 16.700 | 16.900 | 16.490 | 16.900 | 16.900 | 17,800 |
| 2026-01-26 | 16.000 | 16.950 | 15.990 | 16.880 | 16.880 | 21,400 |
| 2026-01-23 | 15.410 | 15.900 | 15.260 | 15.900 | 15.900 | 12,700 |
| 2026-01-22 | 14.500 | 16.000 | 14.500 | 15.300 | 15.300 | 11,100 |
| 2026-01-21 | 16.500 | 16.500 | 12.990 | 15.400 | 15.400 | 37,300 |
| 2026-01-20 | 14.000 | 17.500 | 14.000 | 17.050 | 17.050 | 37,100 |
| 2026-01-19 | 13.700 | 14.000 | 13.490 | 14.000 | 14.000 | 14,100 |
| 2026-01-16 | 14.150 | 14.250 | 13.450 | 13.900 | 13.900 | 27,000 |
| 2026-01-15 | 13.950 | 14.240 | 13.520 | 14.180 | 14.180 | 26,000 |
| 2026-01-14 | 13.500 | 13.860 | 13.210 | 13.650 | 13.650 | 24,800 |
| 2026-01-13 | 12.350 | 13.750 | 12.100 | 13.750 | 13.750 | 56,000 |
| 2026-01-12 | 12.500 | 12.750 | 12.000 | 12.100 | 12.100 | 28,100 |
| 2026-01-09 | 11.520 | 12.500 | 11.520 | 12.500 | 12.500 | 44,600 |
| 2026-01-08 | 11.500 | 11.520 | 11.200 | 11.520 | 11.520 | 33,400 |
| 2026-01-07 | 10.250 | 11.500 | 10.240 | 11.500 | 11.500 | 30,800 |
| 2026-01-06 | 9.590 | 10.000 | 9.410 | 10.000 | 10.000 | 17,300 |
| 2026-01-05 | 9.310 | 9.900 | 9.310 | 9.410 | 9.410 | 69,000 |
| 2026-01-02 | 9.250 | 9.300 | 9.250 | 9.250 | 9.250 | 5,700 |
| 2025-12-31 | 9.450 | 9.450 | 9.200 | 9.200 | 9.200 | 6,700 |
| 2025-12-30 | 9.200 | 9.270 | 9.200 | 9.200 | 9.200 | 5,400 |
| 2025-12-29 | 9.200 | 9.250 | 9.100 | 9.150 | 9.150 | 37,100 |
| 2025-12-24 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2,000 |
| 2025-12-23 | 9.200 | 9.200 | 9.100 | 9.150 | 9.150 | 12,800 |
| 2025-12-22 | 9.480 | 9.480 | 9.050 | 9.130 | 9.130 | 12,100 |
| 2025-12-19 | 9.470 | 9.500 | 9.100 | 9.280 | 9.280 | 38,700 |
| 2025-12-18 | 9.200 | 9.250 | 9.010 | 9.150 | 9.150 | 9,100 |
| 2025-12-17 | 9.100 | 9.170 | 9.100 | 9.170 | 9.170 | 6,300 |
| 2025-12-16 | 9.120 | 9.120 | 9.000 | 9.000 | 9.000 | 48,000 |
| 2025-12-15 | 9.010 | 9.080 | 8.880 | 9.050 | 9.050 | 34,200 |
| 2025-12-12 | 8.970 | 9.000 | 8.950 | 8.980 | 8.980 | 2,500 |
| 2025-12-11 | 9.020 | 9.100 | 9.000 | 9.000 | 9.000 | 5,200 |
| 2025-12-10 | 9.240 | 9.240 | 8.950 | 9.000 | 9.000 | 4,100 |
| 2025-12-09 | 9.100 | 9.150 | 9.100 | 9.150 | 9.150 | 1,600 |
| 2025-12-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2025-12-05 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 1,200 |
| 2025-12-04 | 8.860 | 9.130 | 8.850 | 9.050 | 9.050 | 18,200 |
| 2025-12-03 | 9.140 | 9.270 | 8.850 | 9.000 | 9.000 | 79,000 |
| 2025-12-02 | 9.100 | 9.100 | 9.080 | 9.080 | 9.080 | 1,000 |
| 2025-12-01 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 5,500 |
| 2025-11-28 | 9.100 | 9.100 | 8.800 | 8.800 | 8.800 | 26,600 |
| 2025-11-27 | 9.000 | 9.010 | 9.000 | 9.000 | 9.000 | 3,700 |
| 2025-11-26 | 9.100 | 9.150 | 9.090 | 9.150 | 9.150 | 6,100 |
| 2025-11-25 | 9.040 | 9.120 | 8.840 | 9.000 | 9.000 | 78,000 |
| 2025-11-24 | 8.850 | 9.040 | 8.850 | 9.040 | 9.040 | 12,500 |
| 2025-11-21 | 8.760 | 9.020 | 8.760 | 8.770 | 8.770 | 29,000 |
| 2025-11-20 | 8.800 | 8.800 | 8.700 | 8.760 | 8.760 | 4,400 |
| 2025-11-19 | 8.840 | 8.990 | 8.760 | 8.800 | 8.800 | 12,100 |
| 2025-11-18 | 8.600 | 8.790 | 8.600 | 8.750 | 8.750 | 8,200 |
| 2025-11-17 | 8.620 | 8.620 | 8.610 | 8.620 | 8.620 | 4,300 |
| 2025-11-14 | 8.680 | 8.750 | 8.670 | 8.750 | 8.750 | 2,400 |
| 2025-11-13 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 1,000 |
| 2025-11-12 | 8.520 | 8.610 | 8.260 | 8.600 | 8.600 | 56,100 |
| 2025-11-11 | 8.420 | 8.610 | 8.420 | 8.590 | 8.590 | 1,400 |
| 2025-11-10 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 300 |
| 2025-11-07 | 8.550 | 8.600 | 8.430 | 8.430 | 8.430 | 2,400 |
| 2025-11-06 | 8.540 | 8.550 | 8.450 | 8.500 | 8.500 | 16,900 |
| 2025-11-05 | 8.400 | 8.550 | 8.400 | 8.450 | 8.450 | 4,400 |
| 2025-11-04 | 8.300 | 8.550 | 8.300 | 8.550 | 8.550 | 4,700 |
| 2025-11-03 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
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.