Los Andes Copper Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.620 | 7.100 | 6.440 | 6.750 | 6.750 | 5,850 |
| 2025-02-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 225 |
| 2025-02-07 | 6.620 | 7.150 | 6.500 | 6.530 | 6.530 | 3,400 |
| 2025-02-06 | 6.660 | 6.660 | 6.600 | 6.600 | 6.600 | 1,900 |
| 2025-02-05 | 6.750 | 7.080 | 6.750 | 6.750 | 6.750 | 620 |
| 2025-02-04 | 6.900 | 7.680 | 6.060 | 7.010 | 7.010 | 13,618 |
| 2025-02-03 | 7.000 | 7.020 | 6.750 | 7.000 | 7.000 | 7,959 |
| 2025-01-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2025-01-30 | 7.160 | 7.180 | 7.160 | 7.170 | 7.170 | 700 |
| 2025-01-29 | 7.400 | 7.400 | 7.060 | 7.060 | 7.060 | 305 |
| 2025-01-28 | 7.190 | 7.620 | 7.190 | 7.300 | 7.300 | 16,800 |
| 2025-01-27 | 7.200 | 8.060 | 7.170 | 7.180 | 7.180 | 5,501 |
| 2025-01-24 | 7.250 | 7.560 | 7.250 | 7.560 | 7.560 | 200 |
| 2025-01-23 | 7.180 | 7.350 | 7.180 | 7.340 | 7.340 | 1,400 |
| 2025-01-22 | 7.410 | 7.520 | 7.320 | 7.320 | 7.320 | 3,941 |
| 2025-01-21 | 7.890 | 8.380 | 7.360 | 7.360 | 7.360 | 10,115 |
| 2025-01-20 | 7.830 | 7.900 | 7.830 | 7.900 | 7.900 | 3,200 |
| 2025-01-17 | 7.070 | 7.300 | 7.070 | 7.170 | 7.170 | 1,900 |
| 2025-01-16 | 7.880 | 7.930 | 7.090 | 7.100 | 7.100 | 3,380 |
| 2025-01-15 | 7.400 | 7.410 | 7.060 | 7.200 | 7.200 | 8,370 |
| 2025-01-14 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 300 |
| 2025-01-13 | 7.320 | 7.850 | 7.310 | 7.770 | 7.770 | 9,000 |
| 2025-01-10 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 1,025 |
| 2025-01-08 | 7.710 | 7.720 | 7.600 | 7.650 | 7.650 | 1,400 |
| 2025-01-07 | 7.910 | 7.910 | 7.710 | 7.710 | 7.710 | 5,700 |
| 2025-01-06 | 8.110 | 8.240 | 7.730 | 8.000 | 8.000 | 25,900 |
| 2025-01-03 | 8.110 | 8.250 | 8.110 | 8.250 | 8.250 | 800 |
| 2025-01-02 | 8.360 | 8.360 | 8.250 | 8.250 | 8.250 | 800 |
| 2024-12-31 | 7.800 | 8.550 | 7.800 | 8.550 | 8.550 | 4,300 |
| 2024-12-30 | 7.150 | 7.860 | 7.150 | 7.850 | 7.850 | 12,600 |
| 2024-12-27 | 7.800 | 7.800 | 7.100 | 7.100 | 7.100 | 8,201 |
| 2024-12-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3,550 |
| 2024-12-23 | 7.150 | 7.250 | 7.100 | 7.150 | 7.150 | 3,750 |
| 2024-12-20 | 7.400 | 8.170 | 7.150 | 7.150 | 7.150 | 15,542 |
| 2024-12-19 | 8.000 | 8.435 | 7.240 | 7.500 | 7.500 | 10,485 |
| 2024-12-18 | 7.910 | 8.300 | 7.495 | 8.300 | 8.300 | 1,870 |
| 2024-12-16 | 7.010 | 7.150 | 6.980 | 7.080 | 7.080 | 6,500 |
| 2024-12-12 | 7.490 | 7.490 | 6.980 | 7.250 | 7.250 | 8,900 |
| 2024-12-11 | 7.060 | 7.060 | 6.730 | 6.730 | 6.730 | 1,920 |
| 2024-12-10 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 401 |
| 2024-12-09 | 7.100 | 7.150 | 7.040 | 7.150 | 7.150 | 1,800 |
| 2024-12-06 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 510 |
| 2024-12-05 | 7.460 | 7.460 | 7.150 | 7.150 | 7.150 | 200 |
| 2024-12-04 | 7.310 | 7.310 | 7.000 | 7.200 | 7.200 | 6,731 |
| 2024-12-03 | 7.400 | 7.400 | 7.310 | 7.370 | 7.370 | 1,401 |
| 2024-11-29 | 7.300 | 7.900 | 7.300 | 7.500 | 7.500 | 6,201 |
| 2024-11-28 | 7.500 | 7.720 | 7.400 | 7.400 | 7.400 | 1,950 |
| 2024-11-27 | 7.880 | 7.880 | 7.690 | 7.700 | 7.700 | 1,500 |
| 2024-11-26 | 7.900 | 7.900 | 7.000 | 7.000 | 7.000 | 17,373 |
| 2024-11-25 | 7.500 | 7.970 | 7.500 | 7.970 | 7.970 | 400 |
| 2024-11-22 | 7.630 | 7.630 | 7.510 | 7.600 | 7.600 | 5,259 |
| 2024-11-21 | 7.700 | 7.720 | 7.610 | 7.700 | 7.700 | 1,400 |
| 2024-11-20 | 7.800 | 7.800 | 7.630 | 7.640 | 7.640 | 3,600 |
| 2024-11-19 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 2,900 |
| 2024-11-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 250 |
| 2024-11-14 | 7.630 | 7.990 | 7.630 | 7.900 | 7.900 | 700 |
| 2024-11-12 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 600 |
| 2024-11-11 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 350 |
| 2024-11-07 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 1,700 |
| 2024-11-05 | 7.990 | 8.000 | 7.820 | 7.820 | 7.820 | 600 |
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.