Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 7.16
+0.26 (3.77%)
Sep 3, 2025, 3:59 PM EDT
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.00 | 7.19 | 6.64 | 7.15 | - | 3.62% | 979,132 |
| Sep 2, 2025 | 6.50 | 6.90 | 6.10 | 6.90 | - | 18.35% | 1,043,143 |
| Aug 29, 2025 | 5.64 | 5.86 | 5.60 | 5.83 | - | 3.55% | 312,965 |
| Aug 28, 2025 | 5.35 | 5.65 | 5.35 | 5.63 | - | 6.83% | 408,581 |
| Aug 27, 2025 | 5.27 | 5.27 | 5.12 | 5.27 | - | - | 130,080 |
| Aug 26, 2025 | 5.23 | 5.39 | 5.16 | 5.27 | - | 0.19% | 240,854 |
| Aug 25, 2025 | 4.89 | 5.26 | 4.86 | 5.26 | - | 7.57% | 176,628 |
| Aug 22, 2025 | 4.70 | 4.91 | 4.61 | 4.89 | - | 1.87% | 324,383 |
| Aug 21, 2025 | 4.64 | 4.83 | 4.64 | 4.80 | - | 1.91% | 129,304 |
| Aug 20, 2025 | 4.65 | 4.75 | 4.62 | 4.71 | - | 2.61% | 97,855 |
| Aug 19, 2025 | 4.77 | 4.77 | 4.45 | 4.59 | - | -4.38% | 163,879 |
| Aug 18, 2025 | 4.76 | 4.82 | 4.69 | 4.80 | - | 0.84% | 139,823 |
| Aug 15, 2025 | 4.78 | 4.85 | 4.71 | 4.76 | - | 0.63% | 173,144 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.65 | 4.73 | - | -2.27% | 189,531 |
| Aug 13, 2025 | 4.49 | 4.97 | 4.47 | 4.84 | - | 9.50% | 443,894 |
| Aug 12, 2025 | 4.35 | 4.66 | 4.34 | 4.42 | - | -0.67% | 94,436 |
| Aug 11, 2025 | 4.42 | 4.58 | 4.31 | 4.45 | - | -0.45% | 174,289 |
| Aug 8, 2025 | 4.48 | 4.61 | 4.42 | 4.47 | - | 1.59% | 145,209 |
| Aug 7, 2025 | 4.29 | 4.48 | 4.29 | 4.40 | - | 2.33% | 129,224 |
| Aug 6, 2025 | 4.06 | 4.34 | 4.06 | 4.30 | - | 5.39% | 223,100 |
| Aug 5, 2025 | 3.90 | 4.16 | 3.90 | 4.08 | - | 8.80% | 343,296 |
| Aug 1, 2025 | 3.72 | 3.76 | 3.60 | 3.75 | - | 2.18% | 152,042 |
| Jul 31, 2025 | 3.57 | 3.81 | 3.57 | 3.67 | - | 0.82% | 123,969 |
| Jul 30, 2025 | 4.05 | 4.10 | 3.60 | 3.64 | - | -11.44% | 216,277 |
| Jul 29, 2025 | 4.09 | 4.15 | 4.06 | 4.11 | - | 0.24% | 58,560 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.04 | 4.10 | - | -2.61% | 135,318 |
| Jul 25, 2025 | 4.21 | 4.25 | 4.12 | 4.21 | - | -1.64% | 139,484 |
| Jul 24, 2025 | 4.32 | 4.32 | 4.11 | 4.28 | - | -1.15% | 113,546 |
| Jul 23, 2025 | 4.28 | 4.41 | 4.21 | 4.33 | - | 1.41% | 164,832 |
| Jul 22, 2025 | 4.18 | 4.33 | 4.08 | 4.27 | - | 3.64% | 204,895 |
| Jul 21, 2025 | 3.93 | 4.24 | 3.90 | 4.12 | - | 7.85% | 251,344 |
| Jul 18, 2025 | 3.58 | 3.90 | 3.58 | 3.82 | - | 9.14% | 263,433 |
| Jul 17, 2025 | 3.49 | 3.50 | 3.31 | 3.50 | - | 1.45% | 85,079 |
| Jul 16, 2025 | 3.56 | 3.65 | 3.44 | 3.45 | - | -3.09% | 213,347 |
| Jul 15, 2025 | 3.54 | 3.58 | 3.37 | 3.56 | - | 1.42% | 162,877 |
| 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 |