Los Andes Copper Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.540 | 8.850 | 8.490 | 8.490 | 8.490 | 13,000 |
| 2025-10-30 | 8.550 | 8.700 | 8.500 | 8.700 | 8.700 | 7,400 |
| 2025-10-29 | 8.540 | 8.700 | 8.310 | 8.460 | 8.460 | 5,300 |
| 2025-10-28 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2025-10-27 | 8.500 | 8.500 | 8.380 | 8.440 | 8.440 | 5,800 |
| 2025-10-24 | 8.450 | 8.550 | 8.450 | 8.450 | 8.450 | 9,100 |
| 2025-10-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 900 |
| 2025-10-22 | 8.490 | 8.550 | 8.300 | 8.500 | 8.500 | 27,900 |
| 2025-10-21 | 8.470 | 8.490 | 8.340 | 8.450 | 8.450 | 13,500 |
| 2025-10-20 | 8.530 | 8.540 | 8.350 | 8.350 | 8.350 | 3,500 |
| 2025-10-17 | 8.200 | 8.200 | 8.180 | 8.200 | 8.200 | 1,100 |
| 2025-10-16 | 8.450 | 8.450 | 8.120 | 8.310 | 8.310 | 7,100 |
| 2025-10-15 | 8.210 | 8.250 | 8.150 | 8.250 | 8.250 | 45,200 |
| 2025-10-14 | 8.400 | 8.890 | 8.110 | 8.300 | 8.300 | 10,000 |
| 2025-10-10 | 8.310 | 8.350 | 8.310 | 8.350 | 8.350 | 2,300 |
| 2025-10-09 | 8.280 | 8.350 | 8.280 | 8.350 | 8.350 | 5,900 |
| 2025-10-08 | 8.350 | 8.350 | 8.160 | 8.350 | 8.350 | 5,000 |
| 2025-10-07 | 8.490 | 8.490 | 8.250 | 8.250 | 8.250 | 3,800 |
| 2025-10-06 | 8.280 | 8.380 | 8.220 | 8.220 | 8.220 | 4,900 |
| 2025-10-03 | 8.290 | 8.300 | 8.200 | 8.220 | 8.220 | 7,700 |
| 2025-10-02 | 8.030 | 8.240 | 8.030 | 8.240 | 8.240 | 1,100 |
| 2025-10-01 | 7.820 | 8.260 | 7.820 | 8.250 | 8.250 | 6,300 |
| 2025-09-30 | 8.220 | 8.500 | 8.200 | 8.250 | 8.250 | 6,700 |
| 2025-09-29 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 100 |
| 2025-09-26 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 800 |
| 2025-09-25 | 8.240 | 8.250 | 8.000 | 8.000 | 8.000 | 4,600 |
| 2025-09-24 | 8.190 | 8.490 | 8.140 | 8.140 | 8.140 | 17,200 |
| 2025-09-23 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 900 |
| 2025-09-22 | 7.720 | 7.810 | 7.720 | 7.750 | 7.750 | 3,800 |
| 2025-09-19 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 1,600 |
| 2025-09-18 | 7.780 | 7.800 | 7.700 | 7.790 | 7.790 | 4,000 |
| 2025-09-17 | 7.730 | 7.800 | 7.730 | 7.800 | 7.800 | 700 |
| 2025-09-16 | 7.620 | 7.740 | 7.620 | 7.710 | 7.710 | 3,000 |
| 2025-09-15 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 600 |
| 2025-09-12 | 7.610 | 7.610 | 7.600 | 7.600 | 7.600 | 600 |
| 2025-09-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,600 |
| 2025-09-10 | 7.450 | 7.700 | 7.440 | 7.690 | 7.690 | 6,200 |
| 2025-09-09 | 7.410 | 7.470 | 7.400 | 7.450 | 7.450 | 21,300 |
| 2025-09-08 | 7.410 | 7.550 | 7.400 | 7.400 | 7.400 | 5,600 |
| 2025-09-05 | 7.240 | 7.500 | 7.240 | 7.350 | 7.350 | 14,900 |
| 2025-09-04 | 7.630 | 7.650 | 7.630 | 7.630 | 7.630 | 3,600 |
| 2025-09-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-09-02 | 7.690 | 7.750 | 7.690 | 7.750 | 7.750 | 1,300 |
| 2025-08-29 | 7.740 | 7.740 | 7.550 | 7.550 | 7.550 | 7,200 |
| 2025-08-28 | 7.740 | 7.740 | 7.630 | 7.630 | 7.630 | 400 |
| 2025-08-27 | 7.580 | 7.750 | 7.580 | 7.700 | 7.700 | 5,000 |
| 2025-08-26 | 7.650 | 7.650 | 7.630 | 7.630 | 7.630 | 800 |
| 2025-08-25 | 7.690 | 7.700 | 7.510 | 7.590 | 7.590 | 8,200 |
| 2025-08-22 | 7.510 | 7.680 | 7.500 | 7.600 | 7.600 | 12,200 |
| 2025-08-21 | 7.350 | 7.600 | 7.350 | 7.600 | 7.600 | 10,400 |
| 2025-08-20 | 7.350 | 7.360 | 7.320 | 7.330 | 7.330 | 7,200 |
| 2025-08-19 | 7.200 | 7.210 | 7.200 | 7.210 | 7.210 | 600 |
| 2025-08-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,200 |
| 2025-08-15 | 7.410 | 7.470 | 7.300 | 7.470 | 7.470 | 15,200 |
| 2025-08-14 | 7.670 | 7.670 | 7.400 | 7.590 | 7.590 | 8,300 |
| 2025-08-13 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 3,100 |
| 2025-08-12 | 7.200 | 7.350 | 7.200 | 7.200 | 7.200 | 2,800 |
| 2025-08-11 | 7.660 | 7.660 | 7.200 | 7.200 | 7.200 | 4,400 |
| 2025-08-08 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 1,000 |
| 2025-08-07 | 7.110 | 7.210 | 7.110 | 7.210 | 7.210 | 1,500 |
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.