Andean Precious Metals Corp. (TSX:APM)
Canada
· Delayed Price · Currency is CAD 3.510
+0.210 (6.36%)
Jul 14, 2025, 4:00 PM EDT
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.35 | 3.54 | 3.30 | 3.51 | - | 6.36% | 286,730 |
| Jul 11, 2025 | 3.23 | 3.35 | 3.22 | 3.30 | - | 2.48% | 231,461 |
| Jul 10, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | - | -1.23% | 92,930 |
| Jul 9, 2025 | 3.13 | 3.28 | 3.11 | 3.26 | - | 3.82% | 89,769 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.11 | 3.14 | - | -3.38% | 146,443 |
| Jul 7, 2025 | 3.22 | 3.28 | 3.11 | 3.25 | - | - | 258,519 |
| Jul 4, 2025 | 3.29 | 3.29 | 3.22 | 3.25 | - | 0.31% | 282,267 |
| Jul 3, 2025 | 3.24 | 3.31 | 3.14 | 3.24 | - | 2.86% | 503,233 |
| Jul 2, 2025 | 2.92 | 3.16 | 2.91 | 3.15 | - | 9.76% | 164,451 |
| Jun 30, 2025 | 2.89 | 2.96 | 2.80 | 2.87 | - | -1.37% | 141,219 |
| Jun 27, 2025 | 2.85 | 2.91 | 2.84 | 2.91 | - | -0.68% | 457,069 |
| Jun 26, 2025 | 2.85 | 3.01 | 2.80 | 2.93 | - | 3.53% | 212,169 |
| Jun 25, 2025 | 2.66 | 2.83 | 2.65 | 2.83 | - | 5.20% | 398,005 |
| Jun 24, 2025 | 2.71 | 2.71 | 2.63 | 2.69 | - | -1.47% | 248,414 |
| Jun 23, 2025 | 2.69 | 2.75 | 2.66 | 2.73 | - | 2.25% | 56,942 |
| Jun 20, 2025 | 2.75 | 2.75 | 2.65 | 2.67 | - | -3.61% | 252,231 |
| Jun 19, 2025 | 2.81 | 2.81 | 2.72 | 2.77 | - | -3.15% | 64,926 |
| Jun 18, 2025 | 2.85 | 2.91 | 2.83 | 2.86 | - | - | 88,019 |
| Jun 17, 2025 | 2.77 | 2.86 | 2.76 | 2.86 | - | 4.00% | 102,278 |
| Jun 16, 2025 | 2.72 | 2.79 | 2.69 | 2.75 | - | 1.10% | 150,770 |
| Jun 13, 2025 | 2.81 | 2.84 | 2.70 | 2.72 | - | -2.16% | 286,065 |
| Jun 12, 2025 | 2.78 | 2.80 | 2.73 | 2.78 | - | 1.09% | 143,738 |
| Jun 11, 2025 | 2.72 | 2.76 | 2.61 | 2.75 | - | 1.10% | 133,304 |
| Jun 10, 2025 | 2.79 | 2.79 | 2.64 | 2.72 | - | -0.37% | 85,436 |
| Jun 9, 2025 | 2.71 | 2.86 | 2.70 | 2.73 | - | 3.02% | 317,120 |
| Jun 6, 2025 | 2.62 | 2.65 | 2.52 | 2.65 | - | 4.74% | 215,895 |
| Jun 5, 2025 | 2.58 | 2.64 | 2.43 | 2.53 | - | 0.80% | 188,837 |
| Jun 4, 2025 | 2.38 | 2.57 | 2.38 | 2.51 | - | 6.36% | 181,930 |
| Jun 3, 2025 | 2.18 | 2.37 | 2.15 | 2.36 | - | 10.28% | 263,747 |
| Jun 2, 2025 | 2.20 | 2.38 | 2.12 | 2.14 | - | 1.42% | 546,390 |
| May 30, 2025 | 2.25 | 2.25 | 2.07 | 2.11 | - | -3.21% | 70,251 |
| May 29, 2025 | 2.07 | 2.20 | 2.02 | 2.18 | - | 6.86% | 295,458 |
| May 28, 2025 | 1.96 | 2.07 | 1.95 | 2.04 | - | 4.62% | 110,979 |
| May 27, 2025 | 1.95 | 1.99 | 1.92 | 1.95 | - | -0.51% | 107,057 |
| May 26, 2025 | 1.96 | 1.98 | 1.91 | 1.96 | - | - | 67,807 |
| May 23, 2025 | 1.94 | 1.96 | 1.88 | 1.96 | - | 2.62% | 142,341 |
| May 22, 2025 | 1.94 | 1.96 | 1.88 | 1.91 | - | -1.55% | 43,703 |
| May 21, 2025 | 1.94 | 1.96 | 1.87 | 1.94 | - | - | 96,739 |
| May 20, 2025 | 1.76 | 1.97 | 1.76 | 1.94 | - | 4.86% | 129,558 |
| May 16, 2025 | 1.77 | 1.86 | 1.74 | 1.85 | - | 1.65% | 423,678 |
| May 15, 2025 | 1.74 | 1.87 | 1.73 | 1.82 | - | 4.60% | 57,942 |
| May 14, 2025 | 1.77 | 1.78 | 1.71 | 1.74 | - | -4.92% | 102,102 |
| May 13, 2025 | 1.90 | 1.91 | 1.79 | 1.83 | - | -1.08% | 101,976 |
| May 12, 2025 | 2.06 | 2.06 | 1.81 | 1.85 | - | -7.96% | 252,457 |
| May 9, 2025 | 1.95 | 2.04 | 1.95 | 2.01 | - | 3.61% | 84,151 |
| May 8, 2025 | 1.92 | 1.98 | 1.90 | 1.94 | - | -0.51% | 73,126 |
| May 7, 2025 | 2.02 | 2.03 | 1.92 | 1.95 | - | -2.99% | 171,358 |
| May 6, 2025 | 1.95 | 2.03 | 1.93 | 2.01 | - | 3.08% | 118,444 |
| May 5, 2025 | 1.90 | 2.01 | 1.90 | 1.95 | - | 4.84% | 99,617 |
| May 2, 2025 | 1.91 | 1.91 | 1.84 | 1.86 | - | -2.62% | 54,428 |