Andean Precious Metals Corp. (ANPMF)
OTCMKTS · Delayed Price · Currency is USD
4.870
-0.089 (-1.80%)
Apr 27, 2026, 11:25 AM EST
ANPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.88 | 5.01 | 4.87 | 4.96 | 4.96 | 0.55% | 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% | 55,062 |
| 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% | 52,465 |
| Apr 16, 2026 | 5.27 | 5.37 | 5.16 | 5.29 | 5.29 | 0.86% | 36,554 |
| 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% | 19,723 |
| 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% | 33,186 |
| 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 |
| Apr 1, 2026 | 5.10 | 5.39 | 5.03 | 5.24 | 5.24 | 5.31% | 131,444 |
| Mar 31, 2026 | 4.50 | 5.01 | 4.50 | 4.98 | 4.98 | 9.75% | 115,555 |
| Mar 30, 2026 | 4.65 | 4.74 | 4.50 | 4.53 | 4.53 | -0.35% | 151,562 |
| Mar 27, 2026 | 4.36 | 4.66 | 4.28 | 4.55 | 4.55 | 4.60% | 112,350 |
| Mar 26, 2026 | 4.35 | 4.72 | 4.34 | 4.35 | 4.35 | -7.47% | 150,718 |
| 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% | 349,229 |
| 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% | 46,557 |
| 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% | 140,781 |
| 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% | 292,238 |
| 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 |