Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 8.41
+0.38 (4.73%)
At close: Feb 6, 2026
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.31 | 8.50 | 8.16 | 8.41 | 8.41 | 4.73% | 365,318 |
| Feb 5, 2026 | 8.94 | 8.94 | 8.02 | 8.03 | 8.03 | -13.56% | 1,260,313 |
| Feb 4, 2026 | 9.71 | 9.71 | 8.78 | 9.29 | 9.29 | -2.42% | 676,977 |
| Feb 3, 2026 | 9.45 | 9.69 | 9.20 | 9.52 | 9.52 | 7.81% | 560,719 |
| Feb 2, 2026 | 8.58 | 8.91 | 8.38 | 8.83 | 8.83 | 1.26% | 879,561 |
| Jan 30, 2026 | 9.31 | 9.70 | 8.52 | 8.72 | 8.72 | -14.59% | 914,823 |
| Jan 29, 2026 | 10.50 | 10.70 | 9.77 | 10.21 | 10.21 | -1.83% | 610,687 |
| Jan 28, 2026 | 10.83 | 10.96 | 10.14 | 10.40 | 10.40 | -3.97% | 1,034,456 |
| Jan 27, 2026 | 11.45 | 11.54 | 10.49 | 10.83 | 10.83 | -6.72% | 1,117,007 |
| Jan 26, 2026 | 12.02 | 12.55 | 11.54 | 11.61 | 11.61 | 0.96% | 1,424,126 |
| Jan 23, 2026 | 10.87 | 11.51 | 10.79 | 11.50 | 11.50 | 7.48% | 1,156,252 |
| Jan 22, 2026 | 10.14 | 10.85 | 10.13 | 10.70 | 10.70 | 4.90% | 2,081,965 |
| Jan 21, 2026 | 10.40 | 10.44 | 9.86 | 10.20 | 10.20 | -11.23% | 2,138,883 |
| Jan 20, 2026 | 10.86 | 11.65 | 10.86 | 11.49 | 11.49 | 4.93% | 468,333 |
| Jan 19, 2026 | 10.99 | 11.28 | 10.85 | 10.95 | 10.95 | 3.50% | 190,279 |
| Jan 16, 2026 | 10.41 | 10.62 | 9.92 | 10.58 | 10.58 | 0.95% | 674,348 |
| Jan 15, 2026 | 9.93 | 10.66 | 9.79 | 10.48 | 10.48 | 3.97% | 475,031 |
| Jan 14, 2026 | 10.24 | 10.48 | 9.82 | 10.08 | 10.08 | -0.69% | 434,849 |
| Jan 13, 2026 | 10.01 | 10.58 | 9.80 | 10.15 | 10.15 | 2.32% | 396,046 |
| Jan 12, 2026 | 9.84 | 10.21 | 9.80 | 9.92 | 9.92 | 2.59% | 523,404 |
| Jan 9, 2026 | 9.49 | 9.78 | 9.37 | 9.67 | 9.67 | 2.65% | 392,513 |
| Jan 8, 2026 | 9.16 | 9.54 | 9.06 | 9.42 | 9.42 | -1.46% | 311,099 |
| Jan 7, 2026 | 9.23 | 9.56 | 8.78 | 9.56 | 9.56 | -0.73% | 336,776 |
| Jan 6, 2026 | 9.44 | 9.80 | 9.23 | 9.63 | 9.63 | 3.66% | 369,138 |
| Jan 5, 2026 | 10.20 | 10.24 | 9.23 | 9.29 | 9.29 | -4.23% | 355,392 |
| Jan 2, 2026 | 10.15 | 10.15 | 9.34 | 9.70 | 9.70 | -0.61% | 373,570 |
| Dec 31, 2025 | 10.29 | 10.35 | 9.62 | 9.76 | 9.76 | -6.51% | 359,237 |
| Dec 30, 2025 | 10.52 | 10.85 | 10.42 | 10.44 | 10.44 | 0.10% | 383,497 |
| Dec 29, 2025 | 10.10 | 10.50 | 9.53 | 10.43 | 10.43 | 3.27% | 537,992 |
| Dec 24, 2025 | 9.80 | 10.18 | 9.62 | 10.10 | 10.10 | 3.17% | 308,592 |
| Dec 23, 2025 | 9.89 | 9.95 | 9.32 | 9.79 | 9.79 | -0.10% | 402,799 |
| Dec 22, 2025 | 10.50 | 10.63 | 9.74 | 9.80 | 9.80 | -2.78% | 565,877 |
| Dec 19, 2025 | 9.69 | 10.17 | 9.69 | 10.08 | 10.08 | 2.65% | 629,634 |
| Dec 18, 2025 | 9.86 | 10.01 | 9.57 | 9.82 | 9.82 | -1.21% | 294,913 |
| Dec 17, 2025 | 10.24 | 10.24 | 9.86 | 9.94 | 9.94 | -0.50% | 227,234 |
| Dec 16, 2025 | 10.25 | 10.32 | 9.75 | 9.99 | 9.99 | -2.92% | 315,595 |
| Dec 15, 2025 | 10.30 | 10.74 | 10.15 | 10.29 | 10.29 | 1.38% | 343,089 |
| Dec 12, 2025 | 10.80 | 10.82 | 9.67 | 10.15 | 10.15 | -0.39% | 1,423,379 |
| Dec 11, 2025 | 9.44 | 10.36 | 9.42 | 10.19 | 10.19 | 9.81% | 950,552 |
| Dec 10, 2025 | 8.82 | 9.33 | 8.66 | 9.28 | 9.28 | 6.54% | 494,219 |
| Dec 9, 2025 | 8.52 | 8.93 | 8.52 | 8.71 | 8.71 | 3.20% | 336,371 |
| Dec 8, 2025 | 8.91 | 8.93 | 8.41 | 8.44 | 8.44 | -4.74% | 287,235 |
| Dec 5, 2025 | 8.89 | 9.16 | 8.76 | 8.86 | 8.86 | 0.80% | 397,879 |
| Dec 4, 2025 | 8.90 | 9.07 | 8.71 | 8.79 | 8.79 | -3.72% | 196,390 |
| Dec 3, 2025 | 9.23 | 9.49 | 8.98 | 9.13 | 9.13 | -0.22% | 229,160 |
| Dec 2, 2025 | 9.25 | 9.29 | 8.51 | 9.15 | 9.15 | -1.08% | 469,345 |
| Dec 1, 2025 | 8.90 | 9.59 | 8.80 | 9.25 | 9.25 | 7.06% | 727,322 |
| Nov 28, 2025 | 7.91 | 8.66 | 7.85 | 8.64 | 8.64 | 12.79% | 293,507 |
| Nov 27, 2025 | 7.63 | 7.68 | 7.52 | 7.66 | 7.66 | - | 67,808 |
| Nov 26, 2025 | 7.18 | 7.70 | 7.12 | 7.66 | 7.66 | 8.04% | 244,111 |