Los Andes Copper Ltd. (LSANF)
OTCMKTS
· Delayed Price · Currency is USD
4.920
-0.660 (-11.83%)
Jan 15, 2025, 4:00 PM EST
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -11.92% | 1,005 |
| Jan 14, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.01% | 5,700 |
| Jan 13, 2025 | 5.07 | 5.50 | 5.07 | 5.47 | 5.47 | -2.32% | 10,453 |
| Jan 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 300 |
| Jan 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 6, 2025 | 5.59 | 6.00 | 5.59 | 5.60 | 5.60 | 2.75% | 5,100 |
| Jan 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 31, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | 210 |
| Dec 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 65 |
| Dec 20, 2024 | 5.23 | 5.70 | 5.23 | 5.70 | 5.70 | 2.70% | 9,255 |
| Dec 19, 2024 | 5.58 | 5.80 | 5.37 | 5.55 | 5.55 | 6.94% | 6,101 |
| Dec 18, 2024 | 5.19 | 5.19 | 4.91 | 5.19 | 5.19 | 5.94% | 1,250 |
| Dec 17, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.22% | 1,000 |
| Dec 16, 2024 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | -5.10% | 2,502 |
| Dec 13, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.58% | 310 |
| Dec 12, 2024 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 11.15% | 7,114 |
| Dec 11, 2024 | 5.01 | 5.01 | 4.71 | 4.71 | 4.71 | -6.18% | 1,971 |
| Dec 10, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | 200 |
| Dec 9, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 650 |
| Dec 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.75% | 7,060 |
| Dec 3, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 30 |
| Dec 2, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 45 |
| Nov 29, 2024 | 5.36 | 5.54 | 5.17 | 5.54 | 5.54 | 10.58% | 750 |
| Nov 27, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Nov 26, 2024 | 5.18 | 5.18 | 5.01 | 5.01 | 5.01 | -5.11% | 1,250 |
| Nov 25, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.47% | 100 |
| Nov 22, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 100 |
| Nov 21, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.08% | 375 |
| Nov 20, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.72% | 450 |
| Nov 19, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.62% | 1,699 |
| Nov 18, 2024 | 5.63 | 5.74 | 5.63 | 5.72 | 5.72 | -1.21% | 2,150 |
| Nov 15, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Nov 14, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 4.14% | 2,000 |
| Nov 13, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 100 |
| Nov 12, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.97% | 100 |
| Nov 11, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Nov 8, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Nov 7, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Nov 6, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Nov 5, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Nov 4, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 50 |
| Nov 1, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.93% | 372 |
| Oct 31, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 250 |
| Oct 30, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.97% | 325 |
| Oct 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.92% | 220 |
| Oct 28, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 7 |
| Oct 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 1 |
| Oct 24, 2024 | 5.77 | 5.77 | 5.57 | 5.57 | 5.57 | -7.17% | 1,693 |
| Oct 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Oct 22, 2024 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | - | 2,970 |
| Oct 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 190 |
| Oct 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 158 |
| Oct 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 450 |
| Oct 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.15% | 651 |
| Oct 14, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Oct 11, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 50 |
| Oct 10, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.54% | 100 |
| Oct 9, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 1 |
| Oct 8, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Oct 7, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Oct 4, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 25 |
| Oct 3, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 300 |
| Oct 2, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.36% | 230 |
| Oct 1, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 30, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 30 |
| Sep 27, 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 4.17% | 32,200 |
| Sep 26, 2024 | 5.93 | 6.03 | 5.93 | 6.00 | 6.00 | 2.04% | 11,300 |
| Sep 25, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Sep 24, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.50% | 100 |
| Sep 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Sep 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 25 |
| Sep 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 17, 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.48% | 1,527 |
| Sep 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 25 |
| Sep 11, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -8.41% | 2,325 |
| Sep 10, 2024 | 6.30 | 6.69 | 6.30 | 6.55 | 6.55 | 0.02% | 4,500 |
| Sep 9, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 6, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 5, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 20 |
| Sep 4, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.52% | 900 |
| Sep 3, 2024 | 6.65 | 6.65 | 6.55 | 6.58 | 6.58 | -7.79% | 751 |
| Aug 30, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 11.21% | 790 |
| Aug 29, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.73% | 705 |
| Aug 28, 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 6.45% | 5,345 |
| Aug 27, 2024 | 5.82 | 6.23 | 5.82 | 6.20 | 6.20 | -1.74% | 11,437 |
| Aug 26, 2024 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | 0.96% | 9,442 |
| Aug 23, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.99% | 6,631 |