Andean Precious Metals Corp. (TSX:APM)
Canada
· Delayed Price · Currency is CAD 1.640
-0.055 (-3.24%)
Mar 28, 2025, 4:00 PM EST
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.70 | 1.75 | 1.62 | 1.62 | - | -4.42% | 69,028 |
| Mar 27, 2025 | 1.66 | 1.70 | 1.65 | 1.70 | - | 2.73% | 46,505 |
| Mar 26, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | - | - | 27,814 |
| Mar 25, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | - | 4.43% | 49,917 |
| Mar 24, 2025 | 1.66 | 1.67 | 1.57 | 1.58 | - | -4.82% | 136,911 |
| Mar 21, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | - | -1.78% | 76,975 |
| Mar 20, 2025 | 1.71 | 1.72 | 1.61 | 1.69 | - | -1.17% | 80,334 |
| Mar 19, 2025 | 1.71 | 1.79 | 1.68 | 1.71 | - | -8.06% | 221,143 |
| Mar 18, 2025 | 1.84 | 1.88 | 1.80 | 1.86 | - | 3.33% | 218,726 |
| Mar 17, 2025 | 1.70 | 1.85 | 1.70 | 1.80 | - | 5.88% | 140,702 |
| Mar 14, 2025 | 1.78 | 1.80 | 1.67 | 1.70 | - | -2.86% | 165,463 |
| Mar 13, 2025 | 1.61 | 1.76 | 1.56 | 1.75 | - | 10.76% | 322,632 |
| Mar 12, 2025 | 1.52 | 1.62 | 1.52 | 1.58 | - | 3.27% | 149,748 |
| Mar 11, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | - | 1.32% | 102,421 |
| Mar 10, 2025 | 1.59 | 1.59 | 1.51 | 1.51 | - | -5.63% | 69,463 |
| Mar 7, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | - | - | 57,540 |
| Mar 6, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | - | 0.63% | 56,510 |
| Mar 5, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | - | 4.61% | 56,938 |
| Mar 4, 2025 | 1.53 | 1.56 | 1.48 | 1.52 | - | -0.65% | 237,685 |
| Mar 3, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | - | 2.00% | 121,469 |
| Feb 28, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | - | 2.04% | 93,654 |
| Feb 27, 2025 | 1.47 | 1.52 | 1.46 | 1.47 | - | -3.92% | 54,772 |
| Feb 26, 2025 | 1.60 | 1.62 | 1.50 | 1.53 | - | -3.77% | 111,877 |
| Feb 25, 2025 | 1.55 | 1.61 | 1.54 | 1.59 | - | 0.63% | 145,150 |
| Feb 24, 2025 | 1.43 | 1.61 | 1.43 | 1.58 | - | 8.22% | 111,513 |
| Feb 21, 2025 | 1.53 | 1.55 | 1.46 | 1.46 | - | -6.41% | 191,460 |
| Feb 20, 2025 | 1.57 | 1.58 | 1.52 | 1.56 | - | 1.96% | 147,298 |
| Feb 19, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | - | -3.77% | 44,715 |
| Feb 18, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | - | 1.92% | 66,999 |
| Feb 14, 2025 | 1.68 | 1.68 | 1.55 | 1.56 | - | -5.45% | 164,976 |
| Feb 13, 2025 | 1.56 | 1.65 | 1.55 | 1.65 | - | 3.77% | 75,364 |
| Feb 12, 2025 | 1.55 | 1.62 | 1.53 | 1.59 | - | 1.27% | 89,099 |
| Feb 11, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | - | -3.09% | 70,924 |
| Feb 10, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | - | 1.89% | 104,173 |
| Feb 7, 2025 | 1.63 | 1.65 | 1.54 | 1.59 | - | -2.45% | 64,277 |
| Feb 6, 2025 | 1.64 | 1.64 | 1.57 | 1.63 | - | 0.62% | 38,143 |
| Feb 5, 2025 | 1.58 | 1.64 | 1.57 | 1.62 | - | 2.53% | 71,710 |
| Feb 4, 2025 | 1.61 | 1.61 | 1.54 | 1.58 | - | 1.28% | 38,296 |
| Feb 3, 2025 | 1.52 | 1.57 | 1.46 | 1.56 | - | 0.65% | 69,827 |
| Jan 31, 2025 | 1.63 | 1.69 | 1.52 | 1.55 | - | -6.06% | 122,673 |
| Jan 30, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | - | 7.14% | 135,345 |
| Jan 29, 2025 | 1.55 | 1.60 | 1.53 | 1.54 | - | -0.65% | 95,059 |
| Jan 28, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | - | 3.33% | 100,215 |
| Jan 27, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | - | 0.67% | 105,521 |
| Jan 24, 2025 | 1.49 | 1.54 | 1.49 | 1.49 | - | - | 156,305 |
| Jan 23, 2025 | 1.54 | 1.54 | 1.46 | 1.49 | - | -3.87% | 79,614 |
| Jan 22, 2025 | 1.52 | 1.56 | 1.46 | 1.55 | - | 1.97% | 107,541 |
| Jan 21, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | - | 8.57% | 293,759 |
| Jan 20, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | 2.19% | 12,331 |
| Jan 17, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | - | -1.44% | 145,108 |