Andean Precious Metals Corp. (ANPMF)
OTCMKTS · Delayed Price · Currency is USD
4.550
+0.200 (4.60%)
At close: Mar 27, 2026
ANPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.36 | 4.66 | 4.28 | 4.55 | 4.55 | 4.60% | 108,930 |
| Mar 26, 2026 | 4.35 | 4.72 | 4.34 | 4.35 | 4.35 | -7.47% | 94,083 |
| Mar 25, 2026 | 4.81 | 4.91 | 4.59 | 4.70 | 4.70 | 2.42% | 163,036 |
| Mar 24, 2026 | 4.50 | 4.62 | 4.33 | 4.59 | 4.59 | 0.75% | 121,422 |
| Mar 23, 2026 | 4.09 | 4.66 | 4.04 | 4.56 | 4.56 | 10.05% | 103,269 |
| Mar 20, 2026 | 4.76 | 4.76 | 4.09 | 4.14 | 4.14 | -9.01% | 623,293 |
| Mar 19, 2026 | 4.58 | 4.72 | 4.35 | 4.55 | 4.55 | -9.81% | 415,124 |
| Mar 18, 2026 | 5.34 | 5.71 | 5.02 | 5.05 | 5.05 | -7.26% | 133,613 |
| Mar 17, 2026 | 5.60 | 5.73 | 5.41 | 5.44 | 5.44 | -2.16% | 40,695 |
| Mar 16, 2026 | 5.66 | 5.82 | 5.45 | 5.56 | 5.56 | -2.28% | 365,621 |
| Mar 13, 2026 | 6.00 | 6.13 | 5.57 | 5.69 | 5.69 | -7.78% | 308,055 |
| Mar 12, 2026 | 6.48 | 6.48 | 6.13 | 6.17 | 6.17 | -4.01% | 122,750 |
| Mar 11, 2026 | 6.65 | 6.66 | 6.24 | 6.43 | 6.43 | -3.63% | 55,642 |
| Mar 10, 2026 | 6.50 | 6.96 | 6.50 | 6.67 | 6.67 | 4.87% | 159,871 |
| Mar 9, 2026 | 6.17 | 6.40 | 5.88 | 6.36 | 6.36 | 0.16% | 280,252 |
| Mar 6, 2026 | 6.45 | 6.54 | 6.08 | 6.35 | 6.35 | -2.46% | 451,801 |
| Mar 5, 2026 | 6.94 | 6.94 | 6.30 | 6.51 | 6.51 | -6.73% | 101,314 |
| Mar 4, 2026 | 7.28 | 7.51 | 6.96 | 6.98 | 6.98 | -3.87% | 58,238 |
| Mar 3, 2026 | 7.04 | 7.30 | 6.61 | 7.26 | 7.26 | -3.32% | 84,636 |
| Mar 2, 2026 | 7.71 | 7.90 | 7.35 | 7.51 | 7.51 | -2.56% | 182,356 |
| Feb 27, 2026 | 8.00 | 8.00 | 7.64 | 7.71 | 7.71 | -0.18% | 124,238 |
| Feb 26, 2026 | 7.13 | 7.88 | 7.13 | 7.72 | 7.72 | 0.80% | 65,297 |
| Feb 25, 2026 | 7.67 | 7.98 | 7.53 | 7.66 | 7.66 | 2.68% | 294,706 |
| Feb 24, 2026 | 7.49 | 7.53 | 7.14 | 7.46 | 7.46 | 1.08% | 55,191 |
| Feb 23, 2026 | 7.28 | 7.68 | 7.21 | 7.38 | 7.38 | 3.36% | 113,929 |
| Feb 20, 2026 | 6.74 | 7.20 | 6.62 | 7.14 | 7.14 | 6.09% | 53,004 |
| Feb 19, 2026 | 6.56 | 6.86 | 6.51 | 6.73 | 6.73 | 3.22% | 69,233 |
| Feb 18, 2026 | 6.33 | 6.54 | 6.22 | 6.52 | 6.52 | 7.40% | 59,926 |
| Feb 17, 2026 | 6.60 | 6.71 | 5.95 | 6.07 | 6.07 | -8.15% | 89,067 |
| Feb 13, 2026 | 6.28 | 6.63 | 6.28 | 6.61 | 6.61 | 4.57% | 65,700 |
| Feb 12, 2026 | 6.88 | 7.02 | 6.30 | 6.32 | 6.32 | -7.18% | 103,183 |
| 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 |