Andean Precious Metals Corp. (TSX:APM)
Canada
· Delayed Price · Currency is CAD 2.120
-0.060 (-2.75%)
May 30, 2025, 9:30 AM EDT
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 2.07 | 2.20 | 2.02 | 2.18 | - | 6.86% | 295,458 |
| May 28, 2025 | 1.96 | 2.07 | 1.95 | 2.04 | - | 4.62% | 110,979 |
| May 27, 2025 | 1.95 | 1.99 | 1.92 | 1.95 | - | -0.51% | 107,057 |
| May 26, 2025 | 1.96 | 1.98 | 1.91 | 1.96 | - | - | 67,807 |
| May 23, 2025 | 1.94 | 1.96 | 1.88 | 1.96 | - | 2.62% | 142,341 |
| May 22, 2025 | 1.94 | 1.96 | 1.88 | 1.91 | - | -1.55% | 43,703 |
| May 21, 2025 | 1.94 | 1.96 | 1.87 | 1.94 | - | - | 96,739 |
| May 20, 2025 | 1.76 | 1.97 | 1.76 | 1.94 | - | 4.86% | 129,558 |
| May 16, 2025 | 1.77 | 1.86 | 1.74 | 1.85 | - | 1.65% | 423,678 |
| May 15, 2025 | 1.74 | 1.87 | 1.73 | 1.82 | - | 4.60% | 57,942 |
| May 14, 2025 | 1.77 | 1.78 | 1.71 | 1.74 | - | -4.92% | 102,102 |
| May 13, 2025 | 1.90 | 1.91 | 1.79 | 1.83 | - | -1.08% | 101,976 |
| May 12, 2025 | 2.06 | 2.06 | 1.81 | 1.85 | - | -7.96% | 252,457 |
| May 9, 2025 | 1.95 | 2.04 | 1.95 | 2.01 | - | 3.61% | 84,151 |
| May 8, 2025 | 1.92 | 1.98 | 1.90 | 1.94 | - | -0.51% | 73,126 |
| May 7, 2025 | 2.02 | 2.03 | 1.92 | 1.95 | - | -2.99% | 171,358 |
| May 6, 2025 | 1.95 | 2.03 | 1.93 | 2.01 | - | 3.08% | 118,444 |
| May 5, 2025 | 1.90 | 2.01 | 1.90 | 1.95 | - | 4.84% | 99,617 |
| May 2, 2025 | 1.91 | 1.91 | 1.84 | 1.86 | - | -2.62% | 54,428 |
| May 1, 2025 | 2.02 | 2.02 | 1.89 | 1.91 | - | -7.28% | 153,443 |
| Apr 30, 2025 | 2.08 | 2.15 | 1.94 | 2.06 | - | -0.48% | 1,419,383 |
| Apr 29, 2025 | 1.96 | 2.07 | 1.93 | 2.07 | - | 5.61% | 337,104 |
| Apr 28, 2025 | 1.89 | 1.96 | 1.89 | 1.96 | - | 3.70% | 246,351 |
| Apr 25, 2025 | 1.83 | 1.90 | 1.81 | 1.89 | - | 2.16% | 86,642 |
| Apr 24, 2025 | 1.89 | 1.89 | 1.82 | 1.85 | - | -2.12% | 58,932 |
| Apr 23, 2025 | 1.76 | 1.89 | 1.75 | 1.89 | - | 4.42% | 442,839 |
| Apr 22, 2025 | 1.92 | 1.92 | 1.79 | 1.81 | - | -3.72% | 69,635 |
| Apr 21, 2025 | 1.93 | 1.98 | 1.85 | 1.88 | - | -1.57% | 135,477 |
| Apr 17, 2025 | 1.91 | 1.95 | 1.79 | 1.91 | - | - | 130,700 |
| Apr 16, 2025 | 1.90 | 1.97 | 1.89 | 1.91 | - | 1.06% | 149,358 |
| Apr 15, 2025 | 1.82 | 1.89 | 1.79 | 1.89 | - | 6.18% | 121,168 |
| Apr 14, 2025 | 1.80 | 1.84 | 1.78 | 1.78 | - | -0.56% | 124,332 |
| Apr 11, 2025 | 1.69 | 1.81 | 1.69 | 1.79 | - | 9.82% | 172,628 |
| Apr 10, 2025 | 1.61 | 1.69 | 1.57 | 1.63 | - | 0.62% | 121,792 |
| Apr 9, 2025 | 1.27 | 1.62 | 1.27 | 1.62 | - | 22.73% | 200,818 |
| Apr 8, 2025 | 1.37 | 1.48 | 1.32 | 1.32 | - | -1.49% | 232,569 |
| Apr 7, 2025 | 1.25 | 1.42 | 1.22 | 1.34 | - | 4.69% | 235,037 |
| Apr 4, 2025 | 1.51 | 1.52 | 1.28 | 1.28 | - | -17.42% | 801,889 |
| Apr 3, 2025 | 1.56 | 1.65 | 1.52 | 1.55 | - | -6.06% | 81,329 |
| Apr 2, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | - | 1.23% | 100,610 |
| Apr 1, 2025 | 1.62 | 1.64 | 1.53 | 1.63 | - | 1.24% | 361,182 |
| Mar 31, 2025 | 1.63 | 1.68 | 1.58 | 1.61 | - | -1.83% | 53,570 |
| Mar 28, 2025 | 1.70 | 1.75 | 1.62 | 1.64 | - | -3.24% | 145,797 |
| Mar 27, 2025 | 1.66 | 1.70 | 1.65 | 1.70 | - | 2.73% | 46,505 |
| Mar 26, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | - | - | 27,814 |
| Mar 25, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | - | 4.43% | 49,917 |
| Mar 24, 2025 | 1.66 | 1.67 | 1.57 | 1.58 | - | -4.82% | 136,911 |
| Mar 21, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | - | -1.78% | 76,975 |
| Mar 20, 2025 | 1.71 | 1.72 | 1.61 | 1.69 | - | -1.17% | 80,334 |
| Mar 19, 2025 | 1.71 | 1.79 | 1.68 | 1.71 | - | -8.06% | 221,143 |