Andean Precious Metals Corp. (ANPMF)
OTCMKTS · Delayed Price · Currency is USD
5.41
-0.06 (-1.10%)
At close: Aug 11, 2026
ANPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.51 | 5.56 | 5.33 | 5.41 | 5.41 | -1.10% | 84,734 |
| Aug 10, 2026 | 5.25 | 5.48 | 5.20 | 5.47 | 5.47 | 5.31% | 80,240 |
| Aug 7, 2026 | 4.97 | 5.29 | 4.97 | 5.19 | 5.19 | 7.76% | 51,904 |
| Aug 6, 2026 | 4.98 | 4.98 | 4.71 | 4.82 | 4.82 | -0.69% | 45,235 |
| Aug 5, 2026 | 4.65 | 4.87 | 4.39 | 4.85 | 4.85 | 8.34% | 50,564 |
| Aug 4, 2026 | 4.13 | 4.52 | 4.13 | 4.48 | 4.48 | 8.47% | 74,839 |
| Aug 3, 2026 | 3.87 | 4.32 | 3.87 | 4.13 | 4.13 | 3.04% | 21,095 |
| Jul 31, 2026 | 4.15 | 4.52 | 3.91 | 4.01 | 4.01 | -3.42% | 53,335 |
| Jul 30, 2026 | 4.05 | 4.16 | 3.98 | 4.15 | 4.15 | 4.01% | 47,973 |
| Jul 29, 2026 | 4.07 | 4.15 | 3.90 | 3.99 | 3.99 | -1.89% | 57,113 |
| Jul 28, 2026 | 4.19 | 4.19 | 4.04 | 4.07 | 4.07 | -6.38% | 47,992 |
| Jul 27, 2026 | 3.97 | 4.55 | 3.97 | 4.34 | 4.34 | -0.14% | 34,054 |
| Jul 24, 2026 | 4.38 | 4.53 | 4.33 | 4.35 | 4.35 | -0.68% | 25,728 |
| Jul 23, 2026 | 4.41 | 4.48 | 4.37 | 4.38 | 4.38 | -3.74% | 71,608 |
| Jul 22, 2026 | 4.47 | 4.66 | 4.47 | 4.55 | 4.55 | 3.17% | 29,500 |
| Jul 21, 2026 | 4.30 | 4.41 | 4.25 | 4.41 | 4.41 | 6.65% | 21,015 |
| Jul 20, 2026 | 4.17 | 4.28 | 4.12 | 4.14 | 4.14 | -0.96% | 47,859 |
| Jul 17, 2026 | 4.06 | 4.22 | 4.00 | 4.18 | 4.18 | 2.08% | 60,929 |
| Jul 16, 2026 | 4.18 | 4.25 | 4.06 | 4.09 | 4.09 | -3.99% | 41,363 |
| Jul 15, 2026 | 4.39 | 4.40 | 4.20 | 4.26 | 4.26 | 1.91% | 81,662 |
| Jul 14, 2026 | 4.34 | 4.37 | 4.18 | 4.18 | 4.18 | - | 82,655 |
| Jul 13, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 1.83% | 103,478 |
| Jul 10, 2026 | 3.97 | 4.16 | 3.97 | 4.11 | 4.11 | 0.53% | 48,460 |
| Jul 9, 2026 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | 5.89% | 604,458 |
| Jul 8, 2026 | 3.95 | 3.99 | 3.81 | 3.86 | 3.86 | -3.78% | 27,581 |
| Jul 7, 2026 | 4.12 | 4.13 | 3.99 | 4.01 | 4.01 | -5.46% | 88,442 |
| Jul 6, 2026 | 4.50 | 4.55 | 4.22 | 4.24 | 4.24 | -2.32% | 30,569 |
| Jul 2, 2026 | 4.15 | 4.38 | 4.15 | 4.34 | 4.34 | 4.58% | 66,588 |
| Jul 1, 2026 | 4.18 | 4.27 | 4.15 | 4.15 | 4.15 | 0.24% | 9,887 |
| Jun 30, 2026 | 4.00 | 4.25 | 3.99 | 4.14 | 4.14 | 0.98% | 102,942 |
| Jun 29, 2026 | 3.67 | 4.10 | 3.67 | 4.10 | 4.10 | 2.76% | 22,896 |
| Jun 26, 2026 | 3.91 | 4.14 | 3.91 | 3.99 | 3.99 | 2.44% | 106,413 |
| Jun 25, 2026 | 3.73 | 3.97 | 3.73 | 3.90 | 3.90 | 4.70% | 38,484 |
| Jun 24, 2026 | 3.85 | 3.85 | 3.61 | 3.72 | 3.72 | -3.12% | 158,583 |
| Jun 23, 2026 | 4.10 | 4.10 | 3.82 | 3.84 | 3.84 | -8.34% | 63,724 |
| Jun 22, 2026 | 4.18 | 4.35 | 4.05 | 4.19 | 4.19 | -0.85% | 52,044 |
| Jun 18, 2026 | 4.46 | 4.48 | 4.21 | 4.23 | 4.23 | -5.89% | 87,599 |
| Jun 17, 2026 | 4.25 | 4.90 | 4.25 | 4.49 | 4.49 | -3.02% | 105,038 |
| Jun 16, 2026 | 4.50 | 4.65 | 4.43 | 4.63 | 4.63 | 4.73% | 94,779 |
| Jun 15, 2026 | 4.29 | 4.54 | 4.29 | 4.42 | 4.42 | 7.31% | 94,050 |
| Jun 12, 2026 | 4.00 | 4.15 | 3.80 | 4.12 | 4.12 | 3.25% | 94,501 |
| Jun 11, 2026 | 3.86 | 4.05 | 3.76 | 3.99 | 3.99 | 5.57% | 336,562 |
| Jun 10, 2026 | 3.78 | 3.88 | 3.76 | 3.78 | 3.78 | -3.32% | 51,725 |
| Jun 9, 2026 | 4.14 | 4.14 | 3.79 | 3.91 | 3.91 | -5.48% | 150,879 |
| Jun 8, 2026 | 3.77 | 4.23 | 3.77 | 4.14 | 4.14 | 3.67% | 105,891 |
| Jun 5, 2026 | 4.67 | 4.67 | 3.97 | 3.99 | 3.99 | -13.26% | 166,333 |
| Jun 4, 2026 | 4.73 | 4.88 | 4.60 | 4.60 | 4.60 | -0.43% | 60,524 |
| Jun 3, 2026 | 4.93 | 4.93 | 4.62 | 4.62 | 4.62 | -7.78% | 33,525 |
| Jun 2, 2026 | 5.03 | 5.15 | 4.86 | 5.01 | 5.01 | 1.01% | 61,020 |
| Jun 1, 2026 | 4.70 | 5.06 | 4.59 | 4.96 | 4.96 | 2.69% | 52,413 |