Andina Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.48	0.51	0.44	0.48	-	10.47%	1,089,869
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
Aug 19, 2025	0.35	0.35	0.30	0.30	0.30	-9.09%	384,889
Aug 18, 2025	0.28	0.35	0.28	0.33	0.33	17.86%	633,402
Aug 15, 2025	0.29	0.29	0.27	0.28	0.28	7.69%	495,500
Aug 14, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	62,753
Aug 13, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	412,651
Aug 12, 2025	0.28	0.28	0.27	0.27	0.27	-3.64%	62,500
Aug 11, 2025	0.28	0.28	0.25	0.28	0.28	-	344,997
Aug 8, 2025	0.29	0.29	0.27	0.28	0.28	-	224,938
Aug 7, 2025	0.28	0.31	0.27	0.28	0.28	-6.78%	247,187
Aug 6, 2025	0.30	0.32	0.27	0.30	0.30	-4.84%	965,913
Aug 5, 2025	0.33	0.34	0.30	0.31	0.31	-7.46%	306,389
Aug 1, 2025	0.30	0.35	0.30	0.34	0.34	8.06%	422,962
Jul 31, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	219,158