Andean Precious Metals Corp. (ANPMF)
OTCMKTS
· Delayed Price · Currency is USD
1.403
+0.020 (1.41%)
May 21, 2025, 3:38 PM EDT
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.37% | 22,250 |
| May 20, 2025 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 6.46% | 28,792 |
| May 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 5,385 |
| May 16, 2025 | 1.27 | 1.34 | 1.25 | 1.28 | 1.28 | -3.03% | 12,008 |
| May 15, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 5.85% | 4,736 |
| May 14, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -4.81% | 31,388 |
| May 13, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 20,155 |
| May 12, 2025 | 1.44 | 1.45 | 1.30 | 1.33 | 1.33 | -7.45% | 108,964 |
| May 9, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 2.64% | 7,016 |
| May 8, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -2.78% | 54,277 |
| May 7, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 42,475 |
| May 6, 2025 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 8,716 |
| May 5, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 3.73% | 9,459 |
| May 2, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.80% | 34,237 |
| May 1, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -7.07% | 133,698 |
| Apr 30, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | 0.34% | 27,599 |
| Apr 29, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 5.34% | 11,712 |
| Apr 28, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.55% | 7,886 |
| Apr 25, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.40% | 12,006 |
| Apr 24, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.12% | 9,631 |
| Apr 23, 2025 | 1.30 | 1.34 | 1.26 | 1.34 | 1.34 | 2.29% | 62,693 |
| Apr 22, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 31,524 |
| Apr 21, 2025 | 1.43 | 1.44 | 1.36 | 1.36 | 1.36 | - | 34,651 |
| Apr 17, 2025 | 1.37 | 1.43 | 1.29 | 1.36 | 1.36 | -2.65% | 37,569 |
| Apr 16, 2025 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 3.48% | 72,007 |
| Apr 15, 2025 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 4.65% | 150,277 |
| Apr 14, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 0.16% | 61,390 |
| Apr 11, 2025 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | 9.71% | 63,878 |
| Apr 10, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 3.89% | 22,745 |
| Apr 9, 2025 | 0.90 | 1.13 | 0.90 | 1.13 | 1.13 | 21.51% | 125,162 |
| Apr 8, 2025 | 0.94 | 1.05 | 0.93 | 0.93 | 0.93 | -1.06% | 61,207 |
| Apr 7, 2025 | 0.93 | 1.00 | 0.85 | 0.94 | 0.94 | 1.08% | 81,270 |
| Apr 4, 2025 | 1.05 | 1.06 | 0.91 | 0.93 | 0.93 | -15.45% | 77,204 |
| Apr 3, 2025 | 1.07 | 1.18 | 1.06 | 1.10 | 1.10 | -5.17% | 69,015 |
| Apr 2, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 4.32% | 9,781 |
| Apr 1, 2025 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | -1.33% | 19,535 |
| Mar 31, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -2.09% | 20,874 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.14 | 1.15 | 1.15 | -3.28% | 8,443 |
| Mar 27, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.67% | 15,861 |
| Mar 26, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.60% | 15,110 |
| Mar 25, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 6.00% | 53,357 |
| Mar 24, 2025 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -3.51% | 38,996 |
| Mar 21, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -4.84% | 23,555 |
| Mar 20, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | 0.67% | 70,996 |
| Mar 19, 2025 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -8.18% | 91,749 |
| Mar 18, 2025 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 1.25% | 172,544 |
| Mar 17, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 8.47% | 87,133 |
| Mar 14, 2025 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 59,694 |
| Mar 13, 2025 | 1.10 | 1.22 | 1.09 | 1.21 | 1.21 | 9.60% | 103,087 |
| Mar 12, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 3.18% | 23,034 |