Andean Precious Metals Corp. (ANPMF)
OTCMKTS · Delayed Price · Currency is USD
6.50
-0.31 (-4.55%)
Feb 12, 2026, 12:20 PM EST
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.78 | 6.94 | 6.48 | 6.50 | - | -4.55% | 17,309 |
| Feb 11, 2026 | 6.82 | 6.99 | 6.65 | 6.81 | 6.81 | 2.56% | 69,933 |
| Feb 10, 2026 | 6.79 | 7.00 | 6.47 | 6.64 | 6.64 | 0.09% | 69,080 |
| Feb 9, 2026 | 6.40 | 6.71 | 6.32 | 6.63 | 6.63 | 6.91% | 138,634 |
| Feb 6, 2026 | 5.99 | 6.21 | 5.99 | 6.21 | 6.21 | 5.71% | 61,954 |
| Feb 5, 2026 | 6.53 | 6.53 | 5.87 | 5.87 | 5.87 | -13.29% | 91,480 |
| Feb 4, 2026 | 7.26 | 7.28 | 6.43 | 6.77 | 6.77 | -3.29% | 101,422 |
| Feb 3, 2026 | 7.00 | 7.08 | 6.75 | 7.00 | 7.00 | 8.36% | 80,464 |
| Feb 2, 2026 | 6.37 | 6.55 | 6.17 | 6.46 | 6.46 | 1.10% | 139,703 |
| Jan 30, 2026 | 7.24 | 7.25 | 6.27 | 6.39 | 6.39 | -15.59% | 330,349 |
| Jan 29, 2026 | 7.67 | 7.94 | 7.24 | 7.57 | 7.57 | -1.29% | 202,422 |
| Jan 28, 2026 | 7.89 | 8.08 | 7.47 | 7.67 | 7.67 | -3.29% | 256,584 |
| Jan 27, 2026 | 8.40 | 8.61 | 7.75 | 7.93 | 7.93 | -5.95% | 241,302 |
| Jan 26, 2026 | 8.80 | 9.15 | 8.42 | 8.43 | 8.43 | 0.29% | 331,268 |
| Jan 23, 2026 | 8.07 | 8.41 | 7.83 | 8.41 | 8.41 | 8.34% | 219,640 |
| Jan 22, 2026 | 7.40 | 7.86 | 7.34 | 7.76 | 7.76 | 4.98% | 226,516 |
| Jan 21, 2026 | 8.01 | 8.01 | 7.16 | 7.39 | 7.39 | -10.93% | 794,518 |
| Jan 20, 2026 | 7.80 | 8.35 | 7.41 | 8.30 | 8.30 | 9.21% | 288,290 |
| Jan 16, 2026 | 7.48 | 7.60 | 7.13 | 7.60 | 7.60 | 0.84% | 149,232 |
| Jan 15, 2026 | 7.17 | 7.65 | 7.05 | 7.54 | 7.54 | 3.86% | 313,184 |
| Jan 14, 2026 | 7.37 | 7.50 | 7.09 | 7.26 | 7.26 | -1.13% | 281,076 |
| Jan 13, 2026 | 7.27 | 7.61 | 7.07 | 7.34 | 7.34 | 3.09% | 119,663 |
| Jan 12, 2026 | 7.01 | 7.31 | 7.01 | 7.12 | 7.12 | 2.74% | 113,333 |
| Jan 9, 2026 | 6.80 | 7.04 | 6.74 | 6.93 | 6.93 | 1.91% | 120,432 |
| Jan 8, 2026 | 6.59 | 6.85 | 6.45 | 6.80 | 6.80 | -1.32% | 74,672 |
| Jan 7, 2026 | 7.03 | 7.03 | 6.39 | 6.89 | 6.89 | -0.71% | 129,604 |
| Jan 6, 2026 | 6.75 | 7.10 | 6.69 | 6.94 | 6.94 | 2.97% | 193,488 |
| Jan 5, 2026 | 7.40 | 7.40 | 6.70 | 6.74 | 6.74 | -4.02% | 152,245 |
| Jan 2, 2026 | 7.55 | 7.86 | 6.80 | 7.02 | 7.02 | -1.36% | 133,963 |
| Dec 31, 2025 | 7.84 | 7.84 | 7.03 | 7.12 | 7.12 | -6.57% | 244,664 |
| Dec 30, 2025 | 7.97 | 7.97 | 7.62 | 7.62 | 7.62 | 0.09% | 214,566 |
| Dec 29, 2025 | 7.59 | 7.78 | 6.98 | 7.61 | 7.61 | -3.39% | 178,376 |
| Dec 26, 2025 | 7.50 | 8.01 | 7.45 | 7.88 | 7.88 | 6.78% | 219,354 |
| Dec 24, 2025 | 7.05 | 7.44 | 7.05 | 7.38 | 7.38 | 3.80% | 57,845 |
| Dec 23, 2025 | 7.18 | 7.24 | 6.80 | 7.11 | 7.11 | -0.14% | 157,461 |
| Dec 22, 2025 | 7.60 | 7.70 | 7.08 | 7.12 | 7.12 | -2.60% | 189,863 |
| Dec 19, 2025 | 7.19 | 7.37 | 7.19 | 7.31 | 7.31 | 2.64% | 158,496 |
| Dec 18, 2025 | 7.18 | 7.28 | 6.96 | 7.12 | 7.12 | -0.79% | 163,548 |
| Dec 17, 2025 | 7.47 | 7.47 | 7.16 | 7.18 | 7.18 | -1.12% | 176,645 |
| Dec 16, 2025 | 7.47 | 7.51 | 7.08 | 7.26 | 7.26 | -2.81% | 88,081 |
| Dec 15, 2025 | 7.46 | 7.77 | 7.37 | 7.47 | 7.47 | 1.62% | 130,311 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.01 | 7.35 | 7.35 | -0.39% | 331,617 |
| Dec 11, 2025 | 7.00 | 7.53 | 6.90 | 7.38 | 7.38 | 9.66% | 617,040 |
| Dec 10, 2025 | 6.28 | 6.75 | 6.25 | 6.73 | 6.73 | 7.17% | 367,427 |
| Dec 9, 2025 | 6.23 | 6.42 | 6.23 | 6.28 | 6.28 | 3.46% | 152,372 |
| Dec 8, 2025 | 6.45 | 6.47 | 6.07 | 6.07 | 6.07 | -5.60% | 100,601 |
| Dec 5, 2025 | 6.53 | 6.60 | 6.31 | 6.43 | 6.43 | 2.06% | 264,063 |
| Dec 4, 2025 | 6.51 | 6.51 | 6.26 | 6.30 | 6.30 | -3.52% | 106,415 |
| Dec 3, 2025 | 6.30 | 6.88 | 6.30 | 6.53 | 6.53 | -0.31% | 90,458 |
| Dec 2, 2025 | 6.30 | 6.70 | 6.16 | 6.55 | 6.55 | -0.91% | 161,956 |