Andina Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.65	0.65	0.65	0.65	-	-3.03%	-
Feb 11, 2026	0.68	0.68	0.65	0.67	0.67	-0.12%	161,458
Feb 10, 2026	0.71	0.71	0.66	0.67	0.67	-3.78%	232,401
Feb 9, 2026	0.72	0.74	0.70	0.70	0.70	0.91%	392,279
Feb 6, 2026	0.66	0.69	0.65	0.69	0.69	11.11%	177,736
Feb 5, 2026	0.64	0.68	0.62	0.62	0.62	-9.46%	406,375
Feb 4, 2026	0.64	0.69	0.59	0.69	0.69	8.87%	163,924
Feb 3, 2026	0.61	0.63	0.60	0.63	0.63	16.00%	236,590
Feb 2, 2026	0.57	0.59	0.53	0.54	0.54	-6.33%	93,686
Jan 30, 2026	0.60	0.62	0.58	0.58	0.58	-8.62%	516,492
Jan 29, 2026	0.64	0.64	0.58	0.63	0.63	-1.23%	203,379
Jan 28, 2026	0.67	0.68	0.63	0.64	0.64	-2.24%	246,605
Jan 27, 2026	0.66	0.67	0.62	0.66	0.66	3.82%	161,740
Jan 26, 2026	0.64	0.68	0.62	0.63	0.63	3.33%	1,062,978
Jan 23, 2026	0.60	0.63	0.59	0.61	0.61	0.92%	84,449
Jan 22, 2026	0.60	0.61	0.59	0.61	0.61	6.47%	21,132
Jan 21, 2026	0.58	0.59	0.57	0.57	0.57	-4.68%	43,971
Jan 20, 2026	0.58	0.61	0.57	0.60	0.60	3.10%	12,925
Jan 16, 2026	0.50	0.58	0.50	0.58	0.58	17.27%	96,538
Jan 15, 2026	0.47	0.49	0.47	0.49	0.49	9.18%	72,806
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	1.77%	5,032
Jan 13, 2026	0.47	0.47	0.44	0.45	0.45	-5.30%	99,734
Jan 12, 2026	0.48	0.49	0.47	0.47	0.47	1.34%	66,020
Jan 9, 2026	0.45	0.46	0.45	0.46	0.46	2.66%	13,536
Jan 8, 2026	0.47	0.47	0.45	0.45	0.45	-5.48%	19,670
Jan 7, 2026	0.49	0.49	0.46	0.48	0.48	5.08%	122,020
Jan 6, 2026	0.45	0.46	0.44	0.45	0.45	5.79%	96,992
Jan 5, 2026	0.43	0.45	0.43	0.43	0.43	4.90%	112,650
Jan 2, 2026	0.41	0.44	0.41	0.41	0.41	-0.02%	110,030
Dec 31, 2025	0.41	0.42	0.41	0.41	0.41	-0.07%	59,125
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	16,093
Dec 29, 2025	0.42	0.42	0.41	0.41	0.41	-1.36%	9,000
Dec 26, 2025	0.43	0.44	0.42	0.42	0.42	-2.78%	14,333
Dec 22, 2025	0.39	0.43	0.38	0.43	0.43	10.66%	47,025
Dec 19, 2025	0.37	0.39	0.37	0.39	0.39	0.10%	32,530
Dec 18, 2025	0.43	0.44	0.38	0.39	0.39	-7.50%	61,420
Dec 17, 2025	0.37	0.43	0.37	0.42	0.42	-0.80%	20,820
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	-	22,501
Dec 15, 2025	0.41	0.43	0.40	0.43	0.43	11.78%	17,030
Dec 12, 2025	0.40	0.40	0.38	0.38	0.38	-5.96%	49,256
Dec 11, 2025	0.39	0.40	0.38	0.40	0.40	-3.32%	31,840
Dec 10, 2025	0.39	0.43	0.39	0.42	0.42	8.06%	18,275
Dec 9, 2025	0.43	0.43	0.39	0.39	0.39	-2.03%	15,030
Dec 8, 2025	0.42	0.43	0.39	0.40	0.40	-4.87%	115,306
Dec 5, 2025	0.44	0.45	0.42	0.42	0.42	-3.44%	20,967
Dec 4, 2025	0.45	0.45	0.43	0.43	0.43	10.60%	28,686
Dec 3, 2025	0.39	0.40	0.37	0.39	0.39	-0.82%	45,302
Dec 2, 2025	0.37	0.39	0.37	0.39	0.39	4.34%	10,650
Dec 1, 2025	0.39	0.41	0.37	0.38	0.38	10.96%	41,965
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	0.65%	3,800