Andean Precious Metals Corp. (ANPMF)
OTCMKTS · Delayed Price · Currency is USD
4.320
-0.045 (-1.03%)
At close: Sep 25, 2026
ANPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.35 | 5.43 | 5.02 | 5.07 | 5.07 | -4.48% | 97,382 |
| Aug 27, 2026 | 5.29 | 5.31 | 5.18 | 5.31 | 5.31 | 2.87% | 36,449 |
| Aug 26, 2026 | 5.05 | 5.34 | 5.05 | 5.16 | 5.16 | -1.71% | 44,433 |
| Aug 25, 2026 | 5.11 | 5.26 | 5.10 | 5.25 | 5.25 | 0.19% | 61,393 |
| Aug 24, 2026 | 5.35 | 5.50 | 5.14 | 5.24 | 5.24 | -2.06% | 53,602 |
| Aug 21, 2026 | 5.49 | 5.49 | 5.27 | 5.35 | 5.35 | 0.28% | 90,336 |
| Aug 20, 2026 | 5.36 | 5.56 | 5.24 | 5.34 | 5.34 | 1.14% | 53,532 |
| Aug 19, 2026 | 5.20 | 5.35 | 5.17 | 5.28 | 5.28 | 8.14% | 25,631 |
| Aug 18, 2026 | 4.93 | 4.93 | 4.82 | 4.88 | 4.88 | -2.05% | 37,148 |
| Aug 17, 2026 | 4.95 | 5.10 | 4.91 | 4.98 | 4.98 | -1.01% | 48,163 |
| Aug 14, 2026 | 5.00 | 5.15 | 4.98 | 5.03 | 5.03 | 2.67% | 39,686 |
| Aug 13, 2026 | 4.95 | 4.95 | 4.77 | 4.90 | 4.90 | -1.01% | 36,392 |
| Aug 12, 2026 | 5.50 | 5.50 | 4.67 | 4.95 | 4.95 | -8.50% | 257,610 |
| 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 |