Los Andes Copper Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-05-08 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 200 |
| 2025-05-07 | 5.650 | 5.650 | 5.520 | 5.520 | 5.520 | 3,300 |
| 2025-05-06 | 5.460 | 5.610 | 5.450 | 5.600 | 5.600 | 5,700 |
| 2025-05-05 | 5.720 | 5.750 | 5.450 | 5.620 | 5.620 | 13,800 |
| 2025-05-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 400 |
| 2025-05-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 200 |
| 2025-04-30 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 300 |
| 2025-04-29 | 5.780 | 5.810 | 5.780 | 5.810 | 5.810 | 1,000 |
| 2025-04-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-04-25 | 5.980 | 6.250 | 5.570 | 6.000 | 6.000 | 12,100 |
| 2025-04-24 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 100 |
| 2025-04-23 | 5.580 | 5.860 | 5.580 | 5.860 | 5.860 | 1,400 |
| 2025-04-22 | 5.170 | 5.670 | 5.050 | 5.580 | 5.580 | 15,840 |
| 2025-04-21 | 5.850 | 5.850 | 5.240 | 5.250 | 5.250 | 18,080 |
| 2025-04-17 | 5.780 | 5.800 | 5.600 | 5.600 | 5.600 | 8,200 |
| 2025-04-16 | 5.840 | 6.020 | 5.820 | 5.850 | 5.850 | 19,500 |
| 2025-04-15 | 6.100 | 6.100 | 5.530 | 5.870 | 5.870 | 9,400 |
| 2025-04-14 | 6.080 | 6.090 | 5.950 | 5.950 | 5.950 | 3,300 |
| 2025-04-11 | 6.060 | 6.060 | 6.000 | 6.050 | 6.050 | 21,410 |
| 2025-04-10 | 6.470 | 6.470 | 6.100 | 6.100 | 6.100 | 8,967 |
| 2025-04-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 301 |
| 2025-04-07 | 6.640 | 6.650 | 6.100 | 6.100 | 6.100 | 4,701 |
| 2025-04-04 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 301 |
| 2025-04-02 | 6.570 | 6.850 | 6.570 | 6.850 | 6.850 | 403 |
| 2025-04-01 | 6.350 | 6.410 | 6.200 | 6.400 | 6.400 | 2,000 |
| 2025-03-31 | 6.830 | 6.830 | 6.300 | 6.410 | 6.410 | 2,120 |
| 2025-03-28 | 6.660 | 6.660 | 6.650 | 6.650 | 6.650 | 300 |
| 2025-03-27 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 100 |
| 2025-03-26 | 6.840 | 6.850 | 6.750 | 6.850 | 6.850 | 1,900 |
| 2025-03-25 | 6.440 | 6.750 | 6.440 | 6.740 | 6.740 | 8,401 |
| 2025-03-24 | 6.310 | 6.550 | 6.200 | 6.410 | 6.410 | 11,500 |
| 2025-03-21 | 6.200 | 6.250 | 6.000 | 6.250 | 6.250 | 52,901 |
| 2025-03-20 | 6.200 | 6.220 | 6.150 | 6.150 | 6.150 | 2,302 |
| 2025-03-19 | 6.000 | 6.550 | 6.000 | 6.550 | 6.550 | 900 |
| 2025-03-18 | 6.110 | 6.110 | 6.100 | 6.100 | 6.100 | 301 |
| 2025-03-17 | 6.110 | 6.200 | 6.110 | 6.200 | 6.200 | 2,300 |
| 2025-03-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 800 |
| 2025-03-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 100 |
| 2025-03-12 | 6.250 | 6.250 | 5.900 | 5.950 | 5.950 | 7,501 |
| 2025-03-11 | 5.900 | 6.200 | 5.900 | 6.050 | 6.050 | 3,100 |
| 2025-03-10 | 6.300 | 6.300 | 5.880 | 5.900 | 5.900 | 3,650 |
| 2025-03-07 | 6.350 | 6.380 | 6.250 | 6.370 | 6.370 | 8,099 |
| 2025-03-06 | 6.550 | 6.550 | 6.490 | 6.500 | 6.500 | 4,700 |
| 2025-03-05 | 6.590 | 6.620 | 6.590 | 6.620 | 6.620 | 1,700 |
| 2025-03-04 | 6.110 | 6.590 | 5.530 | 6.100 | 6.100 | 28,800 |
| 2025-03-03 | 6.420 | 6.420 | 6.300 | 6.300 | 6.300 | 1,202 |
| 2025-02-28 | 6.430 | 6.800 | 6.420 | 6.800 | 6.800 | 1,800 |
| 2025-02-27 | 6.630 | 6.630 | 6.390 | 6.390 | 6.390 | 1,000 |
| 2025-02-26 | 6.150 | 6.850 | 6.000 | 6.200 | 6.200 | 16,251 |
| 2025-02-25 | 6.260 | 6.260 | 6.100 | 6.150 | 6.150 | 3,100 |
| 2025-02-24 | 6.520 | 6.540 | 6.260 | 6.260 | 6.260 | 2,401 |
| 2025-02-21 | 6.520 | 6.600 | 6.510 | 6.600 | 6.600 | 700 |
| 2025-02-20 | 6.560 | 6.760 | 6.500 | 6.500 | 6.500 | 21,100 |
| 2025-02-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 12,105 |
| 2025-02-18 | 6.790 | 6.790 | 6.550 | 6.780 | 6.780 | 7,600 |
| 2025-02-14 | 6.710 | 6.900 | 6.710 | 6.770 | 6.770 | 9,700 |
| 2025-02-13 | 6.700 | 6.710 | 6.700 | 6.700 | 6.700 | 2,600 |
| 2025-02-12 | 6.750 | 7.000 | 6.450 | 6.880 | 6.880 | 18,000 |
| 2025-02-11 | 6.620 | 7.100 | 6.440 | 6.750 | 6.750 | 5,850 |
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.