Andina Copper Corp. (CSE:ANDC)
 0.4400
 -0.0100 (-2.22%)
  Oct 31, 2025, 10:15 AM EDT
Andina Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 373,275 | 
| Oct 29, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 310,223 | 
| Oct 28, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 4.88% | 86,914 | 
| Oct 27, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 688,630 | 
| Oct 24, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | -2.30% | 214,823 | 
| Oct 23, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | - | 136,500 | 
| Oct 22, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | - | 275,780 | 
| Oct 21, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -7.45% | 264,701 | 
| Oct 20, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 907,465 | 
| Oct 17, 2025 | 0.50 | 0.51 | 0.43 | 0.48 | 0.48 | -5.88% | 658,342 | 
| Oct 16, 2025 | 0.58 | 0.58 | 0.49 | 0.51 | 0.51 | -8.93% | 1,768,445 | 
| Oct 15, 2025 | 0.48 | 0.58 | 0.46 | 0.56 | 0.56 | 17.89% | 2,679,048 | 
| Oct 14, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | 3.26% | 1,174,064 | 
| Oct 10, 2025 | 0.46 | 0.51 | 0.44 | 0.46 | 0.46 | 6.98% | 1,536,619 | 
| Oct 9, 2025 | 0.45 | 0.48 | 0.43 | 0.43 | 0.43 | -2.27% | 482,944 | 
| Oct 8, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 669,691 | 
| Oct 7, 2025 | 0.45 | 0.52 | 0.45 | 0.45 | 0.45 | 1.12% | 1,356,906 | 
| Oct 6, 2025 | 0.39 | 0.46 | 0.38 | 0.45 | 0.45 | 17.11% | 904,219 | 
| Oct 3, 2025 | 0.40 | 0.40 | 0.33 | 0.38 | 0.38 | -2.56% | 604,919 | 
| Oct 2, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 6.85% | 667,707 | 
| Oct 1, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 8.96% | 325,431 | 
| Sep 30, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.29% | 226,159 | 
| Sep 29, 2025 | 0.35 | 0.38 | 0.32 | 0.35 | 0.35 | 4.48% | 1,016,599 | 
| Sep 26, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 6.35% | 137,220 | 
| Sep 25, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 220,450 | 
| Sep 24, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 6.35% | 147,327 | 
| Sep 23, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 189,281 | 
| Sep 22, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 5.17% | 151,322 | 
| Sep 19, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 315,150 | 
| Sep 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 44,150 | 
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 187,640 | 
| Sep 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 77,107 | 
| Sep 15, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 499,944 | 
| Sep 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 212,700 | 
| Sep 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 118,400 | 
| Sep 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 44,610 | 
| Sep 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 140,525 | 
| Sep 8, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 3.92% | 393,574 | 
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 155,808 | 
| Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 95,500 | 
| Sep 3, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 493,538 | 
| Sep 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 96,450 | 
| Aug 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 103,230 | 
| Aug 28, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 520,423 | 
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 69,500 | 
| Aug 26, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 165,500 | 
| Aug 25, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -6.67% | 177,875 | 
| Aug 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 252,984 | 
| Aug 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 427,281 | 
| Aug 20, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 299,487 |