Los Andes Copper Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 300 |
| 2024-10-31 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 692 |
| 2024-10-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 650 |
| 2024-10-29 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 300 |
| 2024-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 450 |
| 2024-10-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,100 |
| 2024-10-22 | 8.300 | 8.300 | 8.050 | 8.050 | 8.050 | 823 |
| 2024-10-21 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 100 |
| 2024-10-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 200 |
| 2024-10-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 300 |
| 2024-10-15 | 8.340 | 8.340 | 8.150 | 8.280 | 8.280 | 8,622 |
| 2024-10-11 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 150 |
| 2024-10-07 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 1,650 |
| 2024-10-04 | 8.160 | 8.160 | 8.150 | 8.150 | 8.150 | 250 |
| 2024-10-03 | 8.200 | 8.200 | 8.150 | 8.160 | 8.160 | 1,100 |
| 2024-10-02 | 8.260 | 8.260 | 8.200 | 8.210 | 8.210 | 1,800 |
| 2024-10-01 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 200 |
| 2024-09-30 | 8.430 | 8.500 | 8.430 | 8.500 | 8.500 | 500 |
| 2024-09-27 | 8.090 | 8.440 | 8.090 | 8.440 | 8.440 | 17,225 |
| 2024-09-26 | 8.000 | 8.200 | 7.980 | 8.200 | 8.200 | 6,150 |
| 2024-09-24 | 7.980 | 8.060 | 7.980 | 8.000 | 8.000 | 5,231 |
| 2024-09-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-09-19 | 8.000 | 8.470 | 7.990 | 8.240 | 8.240 | 2,940 |
| 2024-09-17 | 8.160 | 8.160 | 7.960 | 7.960 | 7.960 | 2,060 |
| 2024-09-16 | 8.400 | 8.400 | 8.120 | 8.120 | 8.120 | 213 |
| 2024-09-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 200 |
| 2024-09-11 | 8.420 | 8.420 | 7.610 | 8.420 | 8.420 | 4,975 |
| 2024-09-10 | 8.840 | 8.900 | 8.500 | 8.510 | 8.510 | 5,490 |
| 2024-09-09 | 8.760 | 8.760 | 8.330 | 8.550 | 8.550 | 1,400 |
| 2024-09-06 | 8.830 | 8.840 | 8.830 | 8.840 | 8.840 | 200 |
| 2024-09-05 | 8.920 | 8.920 | 8.650 | 8.650 | 8.650 | 3,519 |
| 2024-09-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 650 |
| 2024-09-03 | 9.220 | 9.220 | 8.660 | 8.670 | 8.670 | 4,351 |
| 2024-08-30 | 9.430 | 9.750 | 9.430 | 9.490 | 9.490 | 3,940 |
| 2024-08-29 | 9.000 | 9.600 | 9.000 | 9.100 | 9.100 | 7,159 |
| 2024-08-28 | 8.480 | 8.970 | 8.480 | 8.970 | 8.970 | 2,950 |
| 2024-08-27 | 7.780 | 8.610 | 7.780 | 8.400 | 8.400 | 20,003 |
| 2024-08-26 | 8.250 | 8.500 | 8.250 | 8.500 | 8.500 | 4,200 |
| 2024-08-23 | 8.300 | 8.400 | 8.250 | 8.250 | 8.250 | 1,278 |
| 2024-08-22 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 6,301 |
| 2024-08-21 | 8.300 | 8.400 | 8.250 | 8.380 | 8.380 | 700 |
| 2024-08-19 | 8.400 | 8.400 | 8.250 | 8.250 | 8.250 | 2,000 |
| 2024-08-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 136 |
| 2024-08-15 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 20,300 |
| 2024-08-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 110 |
| 2024-08-13 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 6,700 |
| 2024-08-12 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 2,100 |
| 2024-08-09 | 8.970 | 8.970 | 8.400 | 8.500 | 8.500 | 1,205 |
| 2024-08-08 | 8.350 | 8.500 | 8.100 | 8.500 | 8.500 | 2,005 |
| 2024-08-07 | 8.660 | 8.660 | 8.500 | 8.500 | 8.500 | 1,106 |
| 2024-08-06 | 8.400 | 8.460 | 8.250 | 8.450 | 8.450 | 3,006 |
| 2024-08-01 | 8.980 | 8.990 | 8.600 | 8.650 | 8.650 | 1,834 |
| 2024-07-31 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 2,911 |
| 2024-07-30 | 8.660 | 9.000 | 8.660 | 9.000 | 9.000 | 1,217 |
| 2024-07-29 | 8.990 | 8.990 | 8.500 | 8.700 | 8.700 | 7,393 |
| 2024-07-26 | 9.500 | 9.670 | 9.000 | 9.000 | 9.000 | 6,497 |
| 2024-07-25 | 9.990 | 10.000 | 9.990 | 10.000 | 10.000 | 1,500 |
| 2024-07-24 | 9.690 | 9.700 | 9.550 | 9.550 | 9.550 | 935 |
| 2024-07-23 | 10.200 | 10.200 | 9.700 | 9.700 | 9.700 | 930 |
| 2024-07-19 | 9.920 | 10.240 | 9.920 | 10.200 | 10.200 | 7,800 |
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.