Andean Precious Metals Corp. (ANPMF)
OTCMKTS · Delayed Price · Currency is USD
4.120
+0.130 (3.25%)
At close: Jun 12, 2026
ANPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.82 | 4.90 | 4.70 | 4.83 | 4.83 | 0.42% | 50,420 |
| May 28, 2026 | 4.68 | 4.89 | 4.59 | 4.81 | 4.81 | 2.34% | 64,629 |
| May 27, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -4.97% | 31,710 |
| May 26, 2026 | 5.08 | 5.08 | 4.89 | 4.95 | 4.95 | 0.60% | 41,571 |
| May 22, 2026 | 4.96 | 4.97 | 4.81 | 4.92 | 4.92 | -0.88% | 24,030 |
| May 21, 2026 | 5.00 | 5.08 | 4.90 | 4.96 | 4.96 | -1.96% | 51,094 |
| May 20, 2026 | 4.94 | 5.18 | 4.90 | 5.06 | 5.06 | 2.16% | 139,048 |
| May 19, 2026 | 5.46 | 5.46 | 4.95 | 4.95 | 4.95 | -9.14% | 297,263 |
| May 18, 2026 | 5.80 | 5.81 | 5.01 | 5.45 | 5.45 | -2.19% | 94,960 |
| May 15, 2026 | 5.45 | 5.62 | 5.14 | 5.57 | 5.57 | -4.26% | 118,883 |
| May 14, 2026 | 5.80 | 5.90 | 5.60 | 5.82 | 5.82 | 2.79% | 137,010 |
| May 13, 2026 | 5.25 | 5.77 | 5.06 | 5.66 | 5.66 | 8.47% | 228,582 |
| May 12, 2026 | 5.37 | 5.37 | 4.89 | 5.22 | 5.22 | 1.99% | 166,282 |
| May 11, 2026 | 4.80 | 5.33 | 4.78 | 5.12 | 5.12 | 6.85% | 106,337 |
| May 8, 2026 | 5.22 | 5.22 | 4.73 | 4.79 | 4.79 | -0.04% | 83,937 |
| May 7, 2026 | 4.93 | 5.12 | 4.79 | 4.79 | 4.79 | 2.66% | 154,580 |
| May 6, 2026 | 4.53 | 4.74 | 4.53 | 4.67 | 4.67 | 7.06% | 79,569 |
| May 5, 2026 | 4.55 | 4.55 | 4.36 | 4.36 | 4.36 | -2.50% | 79,665 |
| May 4, 2026 | 4.45 | 4.75 | 4.45 | 4.47 | 4.47 | -5.09% | 68,990 |
| May 1, 2026 | 4.61 | 4.78 | 4.60 | 4.71 | 4.71 | 1.98% | 35,760 |
| Apr 30, 2026 | 4.61 | 4.84 | 4.61 | 4.62 | 4.62 | -0.17% | 34,199 |
| Apr 29, 2026 | 4.60 | 4.80 | 4.55 | 4.63 | 4.63 | -1.95% | 99,659 |
| Apr 28, 2026 | 4.92 | 4.94 | 4.66 | 4.72 | 4.72 | -4.07% | 127,468 |
| Apr 27, 2026 | 4.96 | 4.96 | 4.85 | 4.92 | 4.92 | -0.79% | 30,094 |
| Apr 24, 2026 | 4.88 | 5.01 | 4.87 | 4.96 | 4.96 | 0.56% | 28,242 |
| Apr 23, 2026 | 5.03 | 5.05 | 4.80 | 4.93 | 4.93 | -2.14% | 58,529 |
| Apr 22, 2026 | 4.97 | 5.13 | 4.97 | 5.04 | 5.04 | 2.52% | 61,221 |
| Apr 21, 2026 | 5.36 | 5.36 | 4.92 | 4.92 | 4.92 | -8.28% | 82,548 |
| Apr 20, 2026 | 5.30 | 5.36 | 5.22 | 5.36 | 5.36 | -0.30% | 46,258 |
| Apr 17, 2026 | 5.59 | 5.66 | 5.35 | 5.38 | 5.38 | 1.72% | 72,329 |
| Apr 16, 2026 | 5.27 | 5.37 | 5.16 | 5.29 | 5.29 | 0.86% | 73,086 |
| Apr 15, 2026 | 5.33 | 5.49 | 5.22 | 5.24 | 5.24 | -4.55% | 53,598 |
| Apr 14, 2026 | 5.40 | 5.69 | 5.38 | 5.49 | 5.49 | 2.35% | 154,426 |
| Apr 13, 2026 | 5.55 | 5.55 | 5.26 | 5.36 | 5.36 | 1.40% | 42,998 |
| Apr 10, 2026 | 5.35 | 5.48 | 5.25 | 5.29 | 5.29 | -0.19% | 73,931 |
| Apr 9, 2026 | 5.26 | 5.38 | 5.08 | 5.30 | 5.30 | 2.91% | 76,109 |
| Apr 8, 2026 | 5.22 | 5.46 | 5.08 | 5.15 | 5.15 | 4.46% | 122,233 |
| Apr 7, 2026 | 5.13 | 5.13 | 4.81 | 4.93 | 4.93 | -2.76% | 98,387 |
| Apr 6, 2026 | 4.70 | 5.29 | 4.70 | 5.07 | 5.07 | 3.05% | 146,044 |
| Apr 2, 2026 | 5.24 | 5.24 | 4.69 | 4.92 | 4.92 | -6.11% | 58,318 |