Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 6.23
-0.21 (-3.26%)
Nov 6, 2025, 4:00 PM EST
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.57 | 6.57 | 6.16 | 6.23 | 6.23 | -3.26% | 183,789 |
| Nov 5, 2025 | 6.12 | 6.47 | 6.12 | 6.44 | 6.44 | 7.69% | 356,084 |
| Nov 4, 2025 | 6.05 | 6.40 | 5.98 | 5.98 | 5.98 | -7.29% | 263,739 |
| Nov 3, 2025 | 6.35 | 6.59 | 6.30 | 6.45 | 6.45 | 1.57% | 152,091 |
| Oct 31, 2025 | 6.54 | 6.58 | 6.14 | 6.35 | 6.35 | -2.76% | 266,326 |
| Oct 30, 2025 | 6.49 | 6.63 | 6.39 | 6.53 | 6.53 | 1.08% | 79,644 |
| Oct 29, 2025 | 6.72 | 6.76 | 6.43 | 6.46 | 6.46 | -0.77% | 239,931 |
| Oct 28, 2025 | 6.45 | 6.63 | 6.36 | 6.51 | 6.51 | -0.91% | 284,764 |
| Oct 27, 2025 | 6.85 | 6.98 | 6.34 | 6.57 | 6.57 | -8.50% | 240,863 |
| Oct 24, 2025 | 7.34 | 7.43 | 7.16 | 7.18 | 7.18 | -3.23% | 206,681 |
| Oct 23, 2025 | 7.36 | 7.56 | 6.98 | 7.42 | 7.42 | 8.64% | 370,011 |
| Oct 22, 2025 | 6.33 | 6.84 | 6.30 | 6.83 | 6.83 | 2.09% | 455,208 |
| Oct 21, 2025 | 7.01 | 7.19 | 6.60 | 6.69 | 6.69 | -13.12% | 552,998 |
| Oct 20, 2025 | 7.74 | 8.00 | 7.57 | 7.70 | 7.70 | 2.94% | 304,245 |
| Oct 17, 2025 | 7.93 | 7.95 | 7.39 | 7.48 | 7.48 | -7.65% | 377,954 |
| Oct 16, 2025 | 8.49 | 8.51 | 7.98 | 8.10 | 8.10 | 1.00% | 490,055 |
| Oct 15, 2025 | 8.15 | 8.28 | 7.99 | 8.02 | 8.02 | 0.50% | 827,698 |
| Oct 14, 2025 | 7.85 | 8.21 | 7.85 | 7.98 | 7.98 | 4.59% | 325,840 |
| Oct 10, 2025 | 8.00 | 8.05 | 7.51 | 7.63 | 7.63 | -4.74% | 396,910 |
| Oct 9, 2025 | 8.49 | 8.51 | 7.90 | 8.01 | 8.01 | -5.88% | 386,891 |
| Oct 8, 2025 | 8.41 | 8.59 | 8.38 | 8.51 | 8.51 | 3.15% | 207,069 |
| Oct 7, 2025 | 8.50 | 8.51 | 8.10 | 8.25 | 8.25 | -2.14% | 289,577 |
| Oct 6, 2025 | 8.46 | 8.89 | 8.42 | 8.43 | 8.43 | 0.36% | 275,648 |
| Oct 3, 2025 | 8.89 | 9.01 | 8.38 | 8.40 | 8.40 | -3.34% | 374,383 |
| Oct 2, 2025 | 8.60 | 8.83 | 8.32 | 8.69 | 8.69 | -1.59% | 543,914 |
| Oct 1, 2025 | 8.54 | 8.90 | 8.51 | 8.83 | 8.83 | 6.39% | 509,034 |
| Sep 30, 2025 | 8.51 | 8.61 | 8.25 | 8.30 | 8.30 | -3.04% | 177,826 |
| Sep 29, 2025 | 8.45 | 8.95 | 8.38 | 8.56 | 8.56 | 3.13% | 397,027 |
| Sep 26, 2025 | 7.33 | 8.33 | 7.28 | 8.30 | 8.30 | 15.28% | 269,184 |
| Sep 25, 2025 | 7.33 | 7.59 | 7.10 | 7.20 | 7.20 | 0.98% | 298,392 |
| Sep 24, 2025 | 7.49 | 7.49 | 7.03 | 7.13 | 7.13 | -3.13% | 204,778 |
| Sep 23, 2025 | 7.43 | 7.49 | 7.31 | 7.36 | 7.36 | 1.24% | 353,532 |
| Sep 22, 2025 | 7.00 | 7.38 | 6.97 | 7.27 | 7.27 | 7.23% | 510,673 |
| Sep 19, 2025 | 6.58 | 6.78 | 6.46 | 6.78 | 6.78 | 5.77% | 236,174 |
| Sep 18, 2025 | 6.50 | 6.52 | 6.28 | 6.41 | 6.41 | -1.69% | 199,696 |
| Sep 17, 2025 | 6.69 | 6.77 | 6.48 | 6.52 | 6.52 | -2.25% | 147,527 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.56 | 6.67 | 6.67 | -3.47% | 215,941 |
| Sep 15, 2025 | 6.88 | 7.05 | 6.82 | 6.91 | 6.91 | 0.58% | 446,687 |
| Sep 12, 2025 | 6.98 | 7.24 | 6.84 | 6.87 | 6.87 | -2.00% | 352,729 |
| Sep 11, 2025 | 7.09 | 7.12 | 6.93 | 7.01 | 7.01 | 0.14% | 341,984 |
| Sep 10, 2025 | 6.90 | 7.11 | 6.82 | 7.00 | 7.00 | 1.45% | 212,414 |
| Sep 9, 2025 | 6.84 | 7.05 | 6.80 | 6.90 | 6.90 | 1.62% | 245,197 |
| Sep 8, 2025 | 6.91 | 6.94 | 6.25 | 6.79 | 6.79 | -1.31% | 817,957 |
| Sep 5, 2025 | 7.30 | 7.30 | 6.81 | 6.88 | 6.88 | -2.96% | 366,597 |
| Sep 4, 2025 | 6.95 | 7.53 | 6.82 | 7.09 | 7.09 | -0.84% | 743,774 |
| Sep 3, 2025 | 7.00 | 7.19 | 6.64 | 7.15 | 7.15 | 3.62% | 979,132 |
| Sep 2, 2025 | 6.50 | 6.90 | 6.10 | 6.90 | 6.90 | 18.35% | 1,043,143 |
| Aug 29, 2025 | 5.64 | 5.86 | 5.60 | 5.83 | 5.83 | 3.55% | 312,965 |
| Aug 28, 2025 | 5.35 | 5.65 | 5.35 | 5.63 | 5.63 | 6.83% | 408,581 |
| Aug 27, 2025 | 5.27 | 5.27 | 5.12 | 5.27 | 5.27 | - | 130,080 |