Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 10.10
+0.31 (3.17%)
At close: Dec 24, 2025
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 6.98 | 7.22 | 6.85 | 7.09 | 7.09 | 2.46% | 264,112 |
| Nov 24, 2025 | 6.46 | 6.95 | 6.46 | 6.92 | 6.92 | 7.45% | 265,216 |
| Nov 21, 2025 | 6.30 | 6.52 | 6.04 | 6.44 | 6.44 | 1.90% | 631,216 |
| Nov 20, 2025 | 6.75 | 6.82 | 6.26 | 6.32 | 6.32 | -6.23% | 283,393 |
| Nov 19, 2025 | 6.77 | 7.05 | 6.66 | 6.74 | 6.74 | 0.90% | 125,662 |
| Nov 18, 2025 | 6.75 | 6.97 | 6.56 | 6.68 | 6.68 | -1.76% | 210,505 |
| Nov 17, 2025 | 7.13 | 7.32 | 6.64 | 6.80 | 6.80 | -2.72% | 423,088 |
| Nov 14, 2025 | 7.02 | 7.27 | 6.68 | 6.99 | 6.99 | -6.43% | 314,519 |
| Nov 13, 2025 | 7.67 | 7.82 | 7.41 | 7.47 | 7.47 | -0.93% | 304,631 |
| Nov 12, 2025 | 7.81 | 7.91 | 7.36 | 7.54 | 7.54 | 5.90% | 578,608 |
| Nov 11, 2025 | 7.32 | 7.32 | 6.81 | 7.12 | 7.12 | 0.28% | 552,989 |
| Nov 10, 2025 | 6.75 | 7.19 | 6.75 | 7.10 | 7.10 | 9.91% | 379,507 |
| Nov 7, 2025 | 6.22 | 6.51 | 6.19 | 6.46 | 6.46 | 3.69% | 280,660 |
| Nov 6, 2025 | 6.57 | 6.57 | 6.16 | 6.23 | 6.23 | -3.26% | 183,789 |
| Nov 5, 2025 | 6.12 | 6.47 | 6.12 | 6.44 | 6.44 | 7.69% | 356,084 |
| Nov 4, 2025 | 6.05 | 6.40 | 5.98 | 5.98 | 5.98 | -7.29% | 263,739 |
| Nov 3, 2025 | 6.35 | 6.59 | 6.30 | 6.45 | 6.45 | 1.57% | 152,091 |
| Oct 31, 2025 | 6.54 | 6.58 | 6.14 | 6.35 | 6.35 | -2.76% | 266,326 |
| Oct 30, 2025 | 6.49 | 6.63 | 6.39 | 6.53 | 6.53 | 1.08% | 79,644 |
| Oct 29, 2025 | 6.72 | 6.76 | 6.43 | 6.46 | 6.46 | -0.77% | 239,931 |
| Oct 28, 2025 | 6.45 | 6.63 | 6.36 | 6.51 | 6.51 | -0.91% | 284,764 |
| Oct 27, 2025 | 6.85 | 6.98 | 6.34 | 6.57 | 6.57 | -8.50% | 240,863 |
| Oct 24, 2025 | 7.34 | 7.43 | 7.16 | 7.18 | 7.18 | -3.23% | 206,681 |
| Oct 23, 2025 | 7.36 | 7.56 | 6.98 | 7.42 | 7.42 | 8.64% | 370,011 |
| Oct 22, 2025 | 6.33 | 6.84 | 6.30 | 6.83 | 6.83 | 2.09% | 455,208 |
| Oct 21, 2025 | 7.01 | 7.19 | 6.60 | 6.69 | 6.69 | -13.12% | 552,998 |
| Oct 20, 2025 | 7.74 | 8.00 | 7.57 | 7.70 | 7.70 | 2.94% | 304,245 |
| Oct 17, 2025 | 7.93 | 7.95 | 7.39 | 7.48 | 7.48 | -7.65% | 377,954 |
| Oct 16, 2025 | 8.49 | 8.51 | 7.98 | 8.10 | 8.10 | 1.00% | 490,055 |