Andean Precious Metals Corp. (ANPMF)
OTCMKTS
· Delayed Price · Currency is USD
1.350
+0.025 (1.89%)
Apr 25, 2025, 12:11 PM EDT
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.38% | 20,463 |
| Mar 10, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.65% | 41,845 |
| Mar 7, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -1.35% | 16,624 |
| Mar 6, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 1,807 |
| Mar 5, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 3.61% | 12,743 |
| Mar 4, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.75% | 58,740 |
| Mar 3, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 37,244 |
| Feb 28, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 21,460 |
| Feb 27, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.01% | 8,450 |
| Feb 26, 2025 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -3.33% | 53,664 |
| Feb 25, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | -0.18% | 37,805 |
| Feb 24, 2025 | 1.05 | 1.13 | 1.01 | 1.11 | 1.11 | 5.90% | 37,968 |
| Feb 21, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -5.41% | 26,368 |
| Feb 20, 2025 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 37,853 |
| Feb 19, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -2.24% | 27,696 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | 0.45% | 36,671 |
| Feb 14, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -1.77% | 57,473 |
| Feb 13, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 15,507 |