Andean Precious Metals Corp. (ANPMF)
OTCMKTS · Delayed Price · Currency is USD
3.871
+0.181 (4.89%)
At close: Nov 9, 2026
ANPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.82 | 3.91 | 3.82 | 3.87 | 3.87 | 4.91% | 56,191 |
| Nov 6, 2026 | 3.60 | 3.71 | 3.52 | 3.69 | 3.69 | 2.50% | 74,211 |
| Nov 5, 2026 | 3.70 | 3.75 | 3.41 | 3.60 | 3.60 | -0.94% | 47,278 |
| Nov 4, 2026 | 3.46 | 3.66 | 3.46 | 3.63 | 3.63 | 11.30% | 30,969 |
| Nov 3, 2026 | 3.34 | 3.39 | 3.25 | 3.27 | 3.27 | -3.74% | 55,820 |
| Nov 2, 2026 | 3.36 | 3.49 | 3.36 | 3.39 | 3.39 | 2.79% | 68,467 |
| Oct 30, 2026 | 3.47 | 3.47 | 3.22 | 3.30 | 3.30 | -5.17% | 159,014 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.44 | 3.48 | 3.48 | -2.79% | 40,127 |
| Oct 28, 2026 | 3.52 | 3.58 | 3.46 | 3.58 | 3.58 | 2.27% | 73,691 |
| Oct 27, 2026 | 3.55 | 3.56 | 3.44 | 3.50 | 3.50 | 1.55% | 120,876 |
| Oct 26, 2026 | 3.54 | 3.54 | 3.43 | 3.45 | 3.45 | -1.23% | 34,631 |
| Oct 23, 2026 | 3.70 | 3.70 | 3.47 | 3.49 | 3.49 | -5.80% | 109,106 |
| Oct 22, 2026 | 4.00 | 4.00 | 3.69 | 3.71 | 3.71 | -8.53% | 80,410 |
| Oct 21, 2026 | 4.01 | 4.09 | 4.00 | 4.05 | 4.05 | -0.48% | 21,915 |
| Oct 20, 2026 | 4.10 | 4.17 | 4.01 | 4.07 | 4.07 | -1.45% | 29,040 |
| Oct 19, 2026 | 4.11 | 4.14 | 4.04 | 4.13 | 4.13 | 2.48% | 23,362 |
| Oct 16, 2026 | 4.09 | 4.15 | 3.97 | 4.03 | 4.03 | 0.70% | 44,285 |
| Oct 15, 2026 | 3.88 | 4.00 | 3.85 | 4.00 | 4.00 | 3.58% | 32,405 |
| Oct 14, 2026 | 4.11 | 4.11 | 3.79 | 3.86 | 3.86 | -6.00% | 82,187 |
| Oct 13, 2026 | 4.18 | 4.18 | 4.07 | 4.11 | 4.11 | -0.47% | 26,418 |
| Oct 12, 2026 | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | -0.88% | 10,921 |
| Oct 9, 2026 | 4.09 | 4.22 | 4.09 | 4.17 | 4.17 | 3.52% | 47,342 |
| Oct 8, 2026 | 3.92 | 4.04 | 3.88 | 4.03 | 4.02 | 1.51% | 25,755 |
| Oct 7, 2026 | 4.07 | 4.07 | 3.93 | 3.97 | 3.96 | -5.20% | 60,029 |
| Oct 6, 2026 | 3.92 | 4.19 | 3.92 | 4.18 | 4.18 | 2.34% | 9,570 |
| Oct 5, 2026 | 4.28 | 4.28 | 3.94 | 4.09 | 4.09 | 1.40% | 40,185 |
| Oct 2, 2026 | 3.91 | 4.14 | 3.91 | 4.03 | 4.03 | 2.83% | 19,881 |
| Oct 1, 2026 | 4.03 | 4.03 | 3.88 | 3.92 | 3.92 | -1.53% | 69,427 |
| Sep 30, 2026 | 4.03 | 4.12 | 3.98 | 3.98 | 3.98 | -1.24% | 14,973 |
| Sep 29, 2026 | 4.11 | 4.11 | 3.95 | 4.03 | 4.03 | 0.25% | 26,470 |
| Sep 28, 2026 | 4.30 | 4.44 | 3.98 | 4.02 | 4.02 | -6.94% | 128,121 |
| Sep 25, 2026 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -1.03% | 64,844 |
| Sep 24, 2026 | 4.35 | 4.37 | 4.25 | 4.37 | 4.37 | -0.57% | 44,044 |
| Sep 23, 2026 | 4.59 | 4.64 | 4.36 | 4.39 | 4.39 | -6.79% | 112,887 |
| Sep 22, 2026 | 4.60 | 4.71 | 4.55 | 4.71 | 4.71 | 1.95% | 49,207 |
| Sep 21, 2026 | 4.51 | 4.70 | 4.51 | 4.62 | 4.62 | -0.08% | 20,229 |
| Sep 18, 2026 | 4.63 | 4.65 | 4.55 | 4.62 | 4.62 | -0.36% | 54,995 |
| Sep 17, 2026 | 4.50 | 4.68 | 4.50 | 4.64 | 4.64 | 7.16% | 47,639 |
| Sep 16, 2026 | 4.73 | 4.73 | 4.26 | 4.33 | 4.33 | -5.03% | 57,470 |
| Sep 15, 2026 | 4.71 | 4.72 | 4.46 | 4.56 | 4.56 | -3.88% | 38,404 |
| Sep 14, 2026 | 4.96 | 5.17 | 4.72 | 4.74 | 4.74 | -3.98% | 33,399 |
| Sep 11, 2026 | 5.08 | 5.21 | 4.90 | 4.94 | 4.94 | -1.00% | 62,849 |
| Sep 10, 2026 | 5.10 | 5.10 | 4.93 | 4.99 | 4.99 | -3.11% | 81,785 |
| Sep 9, 2026 | 5.17 | 5.21 | 5.12 | 5.15 | 5.15 | 0.68% | 26,246 |
| Sep 8, 2026 | 5.21 | 5.32 | 5.12 | 5.12 | 5.12 | -1.82% | 69,223 |
| Sep 4, 2026 | 5.39 | 5.39 | 5.10 | 5.21 | 5.21 | -4.21% | 9,451 |
| Sep 3, 2026 | 5.13 | 5.45 | 5.13 | 5.44 | 5.44 | 5.95% | 83,112 |
| Sep 2, 2026 | 5.23 | 5.23 | 5.08 | 5.13 | 5.13 | 5.63% | 110,298 |
| Sep 1, 2026 | 4.90 | 5.00 | 4.80 | 4.86 | 4.86 | -2.11% | 58,960 |
| Aug 31, 2026 | 5.00 | 5.07 | 4.95 | 4.97 | 4.97 | -2.07% | 44,524 |