Andean Precious Metals Corp. (TSX: APM)
Canada
· Delayed Price · Currency is CAD 1.390
+0.020 (1.46%)
Jan 20, 2025, 11:17 AM EST
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | - | -1.44% | 145,108 |
| Jan 16, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | - | 2.21% | 143,844 |
| Jan 15, 2025 | 1.27 | 1.38 | 1.26 | 1.36 | - | 8.80% | 307,306 |
| Jan 14, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | - | 1.63% | 67,785 |
| Jan 13, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | - | -4.65% | 70,758 |
| Jan 10, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | - | 3.20% | 62,875 |
| Jan 9, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | - | -3.10% | 57,710 |
| Jan 8, 2025 | 1.22 | 1.29 | 1.19 | 1.29 | - | 7.50% | 225,691 |
| Jan 7, 2025 | 1.22 | 1.23 | 1.18 | 1.20 | - | 2.56% | 137,689 |
| Jan 6, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | - | -1.68% | 125,157 |
| Jan 3, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | - | -0.83% | 51,797 |
| Jan 2, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | - | 7.14% | 257,595 |
| Dec 31, 2024 | 1.25 | 1.25 | 1.10 | 1.12 | - | -10.40% | 696,617 |
| Dec 30, 2024 | 1.33 | 1.33 | 1.22 | 1.25 | - | -3.10% | 128,062 |
| Dec 27, 2024 | 1.32 | 1.35 | 1.26 | 1.29 | - | -5.15% | 88,871 |
| Dec 24, 2024 | 1.27 | 1.36 | 1.27 | 1.36 | - | - | 25,370 |
| Dec 23, 2024 | 1.20 | 1.36 | 1.20 | 1.36 | - | 10.57% | 66,361 |
| Dec 20, 2024 | 1.19 | 1.28 | 1.17 | 1.23 | - | 3.36% | 75,863 |
| Dec 19, 2024 | 1.27 | 1.27 | 1.15 | 1.19 | - | -0.83% | 200,535 |
| Dec 18, 2024 | 1.27 | 1.28 | 1.18 | 1.20 | - | -4.76% | 163,301 |
| Dec 17, 2024 | 1.32 | 1.32 | 1.24 | 1.26 | - | -4.55% | 163,371 |
| Dec 16, 2024 | 1.39 | 1.39 | 1.32 | 1.32 | - | -3.65% | 56,561 |
| Dec 13, 2024 | 1.37 | 1.39 | 1.31 | 1.37 | - | -3.52% | 66,627 |
| Dec 12, 2024 | 1.48 | 1.48 | 1.38 | 1.42 | - | -4.05% | 114,194 |
| Dec 11, 2024 | 1.44 | 1.48 | 1.42 | 1.48 | - | 4.23% | 35,405 |
| Dec 10, 2024 | 1.48 | 1.48 | 1.40 | 1.42 | - | -3.40% | 134,488 |
| Dec 9, 2024 | 1.40 | 1.49 | 1.40 | 1.47 | - | 8.09% | 328,010 |
| Dec 6, 2024 | 1.40 | 1.40 | 1.31 | 1.36 | - | - | 77,256 |
| Dec 5, 2024 | 1.35 | 1.40 | 1.31 | 1.36 | - | 4.62% | 260,658 |
| Dec 4, 2024 | 1.20 | 1.31 | 1.20 | 1.30 | - | 2.36% | 144,071 |
| Dec 3, 2024 | 1.27 | 1.29 | 1.25 | 1.27 | - | 0.79% | 96,784 |
| Dec 2, 2024 | 1.27 | 1.31 | 1.18 | 1.26 | - | -2.33% | 120,806 |
| Nov 29, 2024 | 1.27 | 1.32 | 1.27 | 1.29 | - | 1.57% | 84,865 |
| Nov 28, 2024 | 1.24 | 1.29 | 1.24 | 1.27 | - | 1.60% | 37,345 |
| Nov 27, 2024 | 1.14 | 1.27 | 1.14 | 1.25 | - | 8.70% | 119,107 |
| Nov 26, 2024 | 1.18 | 1.19 | 1.14 | 1.15 | - | -2.54% | 209,746 |
| Nov 25, 2024 | 1.21 | 1.23 | 1.17 | 1.18 | - | -5.60% | 182,896 |
| Nov 22, 2024 | 1.25 | 1.31 | 1.20 | 1.25 | - | 3.73% | 441,260 |
| Nov 21, 2024 | 1.21 | 1.22 | 1.16 | 1.21 | - | 2.12% | 185,089 |
| Nov 20, 2024 | 1.27 | 1.27 | 1.16 | 1.18 | - | -6.35% | 347,278 |
| Nov 19, 2024 | 1.28 | 1.31 | 1.22 | 1.26 | - | -2.33% | 375,930 |
| Nov 18, 2024 | 1.27 | 1.34 | 1.23 | 1.29 | - | 8.40% | 828,013 |
| Nov 15, 2024 | 1.18 | 1.22 | 1.06 | 1.19 | - | 11.21% | 2,419,380 |
| Nov 14, 2024 | 1.10 | 1.18 | 1.01 | 1.07 | - | -2.73% | 1,840,288 |
| Nov 13, 2024 | 1.30 | 1.34 | 1.01 | 1.10 | - | -17.29% | 2,281,463 |
| Nov 12, 2024 | 1.45 | 1.49 | 1.31 | 1.33 | - | -8.28% | 315,264 |
| Nov 11, 2024 | 1.72 | 1.73 | 1.36 | 1.45 | - | -17.61% | 380,220 |
| Nov 8, 2024 | 1.87 | 1.87 | 1.75 | 1.76 | - | -3.83% | 68,595 |
| Nov 7, 2024 | 1.77 | 1.84 | 1.72 | 1.83 | - | 6.40% | 176,697 |
| Nov 6, 2024 | 1.56 | 1.74 | 1.46 | 1.72 | - | 2.99% | 235,207 |
| Nov 5, 2024 | 1.61 | 1.71 | 1.61 | 1.67 | - | 6.37% | 102,459 |
| Nov 4, 2024 | 1.62 | 1.62 | 1.46 | 1.57 | - | -4.85% | 282,598 |
| Nov 1, 2024 | 1.76 | 1.78 | 1.60 | 1.65 | - | -7.30% | 316,032 |
| Oct 31, 2024 | 1.92 | 1.94 | 1.76 | 1.78 | - | -9.18% | 254,607 |
| Oct 30, 2024 | 2.00 | 2.00 | 1.91 | 1.96 | - | -1.51% | 29,985 |
| Oct 29, 2024 | 2.03 | 2.05 | 1.96 | 1.99 | - | -0.50% | 77,136 |
| Oct 28, 2024 | 1.95 | 2.02 | 1.95 | 2.00 | - | 3.63% | 66,860 |
| Oct 25, 2024 | 1.99 | 2.02 | 1.93 | 1.93 | - | -3.98% | 94,198 |
| Oct 24, 2024 | 2.08 | 2.08 | 1.97 | 2.01 | - | -2.90% | 136,613 |
| Oct 23, 2024 | 2.14 | 2.14 | 1.91 | 2.07 | - | -1.43% | 349,626 |
| Oct 22, 2024 | 2.00 | 2.18 | 1.98 | 2.10 | - | 8.25% | 289,169 |
| Oct 21, 2024 | 1.83 | 1.95 | 1.82 | 1.94 | - | 10.23% | 174,218 |
| Oct 18, 2024 | 1.77 | 1.83 | 1.75 | 1.76 | - | 3.53% | 145,369 |
| Oct 17, 2024 | 1.74 | 1.75 | 1.68 | 1.70 | - | -2.30% | 75,116 |
| Oct 16, 2024 | 1.77 | 1.79 | 1.71 | 1.74 | - | -2.25% | 64,726 |
| Oct 15, 2024 | 1.80 | 1.80 | 1.69 | 1.78 | - | 0.56% | 165,798 |
| Oct 11, 2024 | 1.70 | 1.80 | 1.68 | 1.77 | - | 5.36% | 198,550 |
| Oct 10, 2024 | 1.53 | 1.69 | 1.52 | 1.68 | - | 8.39% | 109,987 |
| Oct 9, 2024 | 1.54 | 1.56 | 1.51 | 1.55 | - | 1.31% | 25,443 |
| Oct 8, 2024 | 1.57 | 1.57 | 1.48 | 1.53 | - | -1.92% | 160,987 |
| Oct 7, 2024 | 1.54 | 1.58 | 1.52 | 1.56 | - | 6.85% | 150,325 |
| Oct 4, 2024 | 1.58 | 1.60 | 1.46 | 1.46 | - | -7.01% | 226,609 |
| Oct 3, 2024 | 1.45 | 1.57 | 1.45 | 1.57 | - | 8.28% | 177,927 |
| Oct 2, 2024 | 1.38 | 1.45 | 1.33 | 1.45 | - | 6.62% | 278,179 |
| Oct 1, 2024 | 1.30 | 1.36 | 1.30 | 1.36 | - | 3.82% | 101,553 |
| Sep 30, 2024 | 1.35 | 1.35 | 1.28 | 1.31 | - | -2.96% | 110,868 |
| Sep 27, 2024 | 1.39 | 1.39 | 1.32 | 1.35 | - | - | 74,832 |
| Sep 26, 2024 | 1.40 | 1.42 | 1.34 | 1.35 | - | -0.74% | 101,624 |
| Sep 25, 2024 | 1.44 | 1.44 | 1.34 | 1.36 | - | -4.90% | 159,858 |
| Sep 24, 2024 | 1.37 | 1.49 | 1.36 | 1.43 | - | 5.93% | 239,980 |
| Sep 23, 2024 | 1.30 | 1.42 | 1.29 | 1.35 | - | 6.30% | 722,213 |
| Sep 20, 2024 | 1.22 | 1.28 | 1.22 | 1.27 | - | 6.72% | 128,240 |
| Sep 19, 2024 | 1.25 | 1.31 | 1.16 | 1.19 | - | -2.46% | 187,449 |
| Sep 18, 2024 | 1.20 | 1.22 | 1.16 | 1.22 | - | 2.52% | 96,524 |
| Sep 17, 2024 | 1.19 | 1.22 | 1.14 | 1.19 | - | 1.71% | 102,718 |
| Sep 16, 2024 | 1.10 | 1.18 | 1.10 | 1.17 | - | 8.33% | 439,015 |
| Sep 13, 2024 | 1.05 | 1.09 | 1.05 | 1.08 | - | 2.86% | 60,550 |
| Sep 12, 2024 | 1.00 | 1.06 | 1.00 | 1.05 | - | 5.00% | 55,053 |
| Sep 11, 2024 | 0.98 | 1.00 | 0.93 | 1.00 | - | 1.01% | 171,045 |
| Sep 10, 2024 | 1.01 | 1.03 | 0.96 | 0.99 | - | -1.00% | 125,362 |
| Sep 9, 2024 | 0.97 | 1.00 | 0.96 | 1.00 | - | 4.17% | 45,850 |
| Sep 6, 2024 | 0.99 | 1.00 | 0.93 | 0.96 | - | -4.00% | 147,820 |
| Sep 5, 2024 | 1.01 | 1.01 | 0.96 | 1.00 | - | - | 102,801 |
| Sep 4, 2024 | 1.03 | 1.03 | 0.98 | 1.00 | - | - | 138,245 |
| Sep 3, 2024 | 1.05 | 1.05 | 0.98 | 1.00 | - | -3.85% | 133,157 |
| Aug 30, 2024 | 1.05 | 1.06 | 1.03 | 1.04 | - | - | 36,951 |
| Aug 29, 2024 | 1.06 | 1.07 | 1.04 | 1.04 | - | -0.95% | 64,382 |
| Aug 28, 2024 | 1.07 | 1.08 | 1.04 | 1.05 | - | -2.78% | 97,151 |
| Aug 27, 2024 | 1.07 | 1.08 | 1.06 | 1.08 | - | - | 31,226 |
| Aug 26, 2024 | 1.11 | 1.11 | 1.08 | 1.08 | - | -0.92% | 54,164 |