Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 8.29
+1.09 (15.14%)
Sep 26, 2025, 3:59 PM EDT
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.06 | 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 |
| Aug 26, 2025 | 5.23 | 5.39 | 5.16 | 5.27 | 5.27 | 0.19% | 240,854 |
| Aug 25, 2025 | 4.89 | 5.26 | 4.86 | 5.26 | 5.26 | 7.57% | 176,628 |
| Aug 22, 2025 | 4.70 | 4.91 | 4.61 | 4.89 | 4.89 | 1.87% | 324,383 |
| Aug 21, 2025 | 4.64 | 4.83 | 4.64 | 4.80 | 4.80 | 1.91% | 129,304 |
| Aug 20, 2025 | 4.65 | 4.75 | 4.62 | 4.71 | 4.71 | 2.61% | 97,855 |
| Aug 19, 2025 | 4.77 | 4.77 | 4.45 | 4.59 | 4.59 | -4.38% | 163,879 |
| Aug 18, 2025 | 4.76 | 4.82 | 4.69 | 4.80 | 4.80 | 0.84% | 139,823 |
| Aug 15, 2025 | 4.78 | 4.85 | 4.71 | 4.76 | 4.76 | 0.63% | 173,144 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.65 | 4.73 | 4.73 | -2.27% | 189,531 |
| Aug 13, 2025 | 4.49 | 4.97 | 4.47 | 4.84 | 4.84 | 9.50% | 443,894 |
| Aug 12, 2025 | 4.35 | 4.66 | 4.34 | 4.42 | 4.42 | -0.67% | 94,436 |
| Aug 11, 2025 | 4.42 | 4.58 | 4.31 | 4.45 | 4.45 | -0.45% | 174,289 |
| Aug 8, 2025 | 4.48 | 4.61 | 4.42 | 4.47 | 4.47 | 1.59% | 145,209 |
| Aug 7, 2025 | 4.29 | 4.48 | 4.29 | 4.40 | 4.40 | 2.33% | 129,224 |
| Aug 6, 2025 | 4.06 | 4.34 | 4.06 | 4.30 | 4.30 | 5.39% | 223,100 |
| Aug 5, 2025 | 3.90 | 4.16 | 3.90 | 4.08 | 4.08 | 8.80% | 343,296 |
| Aug 1, 2025 | 3.72 | 3.76 | 3.60 | 3.75 | 3.75 | 2.18% | 152,042 |
| Jul 31, 2025 | 3.57 | 3.81 | 3.57 | 3.67 | 3.67 | 0.82% | 123,969 |
| Jul 30, 2025 | 4.05 | 4.10 | 3.60 | 3.64 | 3.64 | -11.44% | 216,277 |
| Jul 29, 2025 | 4.09 | 4.15 | 4.06 | 4.11 | 4.11 | 0.24% | 58,560 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.04 | 4.10 | 4.10 | -2.61% | 135,318 |
| Jul 25, 2025 | 4.21 | 4.25 | 4.12 | 4.21 | 4.21 | -1.64% | 139,484 |
| Jul 24, 2025 | 4.32 | 4.32 | 4.11 | 4.28 | 4.28 | -1.15% | 113,546 |
| Jul 23, 2025 | 4.28 | 4.41 | 4.21 | 4.33 | 4.33 | 1.41% | 164,832 |
| Jul 22, 2025 | 4.18 | 4.33 | 4.08 | 4.27 | 4.27 | 3.64% | 204,895 |
| Jul 21, 2025 | 3.93 | 4.24 | 3.90 | 4.12 | 4.12 | 7.85% | 251,344 |
| Jul 18, 2025 | 3.58 | 3.90 | 3.58 | 3.82 | 3.82 | 9.14% | 263,433 |
| Jul 17, 2025 | 3.49 | 3.50 | 3.31 | 3.50 | 3.50 | 1.45% | 85,079 |