Los Andes Copper Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.610 | 7.610 | 7.190 | 7.190 | 7.190 | 11,800 |
| 2025-08-05 | 6.980 | 7.250 | 6.980 | 7.250 | 7.250 | 6,800 |
| 2025-08-01 | 6.600 | 7.100 | 6.560 | 6.940 | 6.940 | 11,300 |
| 2025-07-31 | 6.500 | 6.610 | 6.400 | 6.600 | 6.600 | 22,600 |
| 2025-07-30 | 6.400 | 6.550 | 6.390 | 6.550 | 6.550 | 29,000 |
| 2025-07-29 | 6.450 | 6.450 | 6.360 | 6.360 | 6.360 | 1,200 |
| 2025-07-28 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 2,900 |
| 2025-07-25 | 6.400 | 6.500 | 6.350 | 6.420 | 6.420 | 10,400 |
| 2025-07-24 | 6.220 | 6.500 | 6.220 | 6.500 | 6.500 | 13,300 |
| 2025-07-23 | 6.390 | 6.390 | 6.200 | 6.300 | 6.300 | 6,400 |
| 2025-07-22 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 0 |
| 2025-07-21 | 6.200 | 6.390 | 6.130 | 6.390 | 6.390 | 3,300 |
| 2025-07-18 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2025-07-17 | 6.390 | 6.390 | 6.080 | 6.180 | 6.180 | 2,500 |
| 2025-07-16 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 500 |
| 2025-07-15 | 6.150 | 6.290 | 6.100 | 6.110 | 6.110 | 7,200 |
| 2025-07-14 | 6.370 | 6.370 | 6.050 | 6.160 | 6.160 | 2,600 |
| 2025-07-11 | 6.300 | 6.390 | 6.190 | 6.390 | 6.390 | 20,800 |
| 2025-07-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 800 |
| 2025-07-09 | 6.240 | 6.250 | 6.240 | 6.250 | 6.250 | 200 |
| 2025-07-08 | 5.930 | 6.030 | 5.930 | 6.030 | 6.030 | 1,900 |
| 2025-07-07 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2025-07-04 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2025-07-03 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 300 |
| 2025-07-02 | 5.900 | 5.950 | 5.900 | 5.940 | 5.940 | 5,300 |
| 2025-06-30 | 5.750 | 6.020 | 5.750 | 5.850 | 5.850 | 21,600 |
| 2025-06-27 | 6.010 | 6.010 | 5.900 | 5.950 | 5.950 | 2,100 |
| 2025-06-26 | 5.990 | 5.990 | 5.950 | 5.950 | 5.950 | 4,100 |
| 2025-06-25 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 18,200 |
| 2025-06-24 | 5.950 | 6.160 | 5.900 | 5.900 | 5.900 | 17,500 |
| 2025-06-23 | 6.070 | 6.110 | 6.060 | 6.060 | 6.060 | 3,000 |
| 2025-06-20 | 5.690 | 5.700 | 5.690 | 5.700 | 5.700 | 2,700 |
| 2025-06-19 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 1,700 |
| 2025-06-18 | 5.650 | 5.710 | 5.650 | 5.700 | 5.700 | 1,700 |
| 2025-06-17 | 5.880 | 5.930 | 5.650 | 5.650 | 5.650 | 5,100 |
| 2025-06-16 | 5.700 | 5.750 | 5.660 | 5.700 | 5.700 | 4,300 |
| 2025-06-13 | 5.660 | 5.970 | 5.660 | 5.700 | 5.700 | 7,000 |
| 2025-06-12 | 6.280 | 6.280 | 5.650 | 5.650 | 5.650 | 9,300 |
| 2025-06-11 | 5.870 | 5.870 | 5.660 | 5.660 | 5.660 | 11,300 |
| 2025-06-10 | 6.150 | 6.150 | 5.900 | 5.900 | 5.900 | 3,300 |
| 2025-06-09 | 6.090 | 6.100 | 6.000 | 6.000 | 6.000 | 1,800 |
| 2025-06-06 | 6.000 | 6.030 | 5.950 | 5.950 | 5.950 | 7,100 |
| 2025-06-05 | 6.370 | 6.370 | 6.000 | 6.000 | 6.000 | 25,000 |
| 2025-06-04 | 6.300 | 6.310 | 6.140 | 6.150 | 6.150 | 3,600 |
| 2025-06-03 | 6.540 | 6.540 | 6.370 | 6.520 | 6.520 | 5,800 |
| 2025-06-02 | 6.460 | 6.600 | 6.460 | 6.600 | 6.600 | 3,100 |
| 2025-05-30 | 6.420 | 6.500 | 6.250 | 6.480 | 6.480 | 23,100 |
| 2025-05-29 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-05-28 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 1,300 |
| 2025-05-27 | 6.070 | 6.090 | 5.950 | 5.950 | 5.950 | 11,100 |
| 2025-05-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2025-05-23 | 5.860 | 5.880 | 5.770 | 5.770 | 5.770 | 3,100 |
| 2025-05-22 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-05-21 | 5.910 | 5.910 | 5.870 | 5.880 | 5.880 | 2,000 |
| 2025-05-20 | 6.080 | 6.100 | 5.900 | 5.900 | 5.900 | 8,500 |
| 2025-05-16 | 5.950 | 5.950 | 5.860 | 5.860 | 5.860 | 3,800 |
| 2025-05-15 | 6.070 | 6.070 | 5.990 | 6.000 | 6.000 | 9,200 |
| 2025-05-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-05-13 | 6.070 | 6.400 | 5.730 | 5.750 | 5.750 | 3,300 |
| 2025-05-12 | 6.020 | 6.030 | 6.000 | 6.010 | 6.010 | 1,000 |
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.