Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 5.83
-0.42 (-6.72%)
Mar 20, 2026, 11:19 AM EST
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1.60% | 5,388 |
| Mar 19, 2026 | 6.22 | 6.50 | 5.95 | 6.25 | 6.25 | -10.07% | 1,340,278 |
| Mar 18, 2026 | 7.29 | 7.30 | 6.87 | 6.95 | 6.95 | -7.58% | 474,872 |
| Mar 17, 2026 | 7.56 | 7.84 | 7.40 | 7.52 | 7.52 | -1.31% | 524,700 |
| Mar 16, 2026 | 7.76 | 7.98 | 7.46 | 7.62 | 7.62 | -2.31% | 601,223 |
| Mar 13, 2026 | 8.20 | 8.31 | 7.67 | 7.80 | 7.80 | -7.14% | 637,025 |
| Mar 12, 2026 | 8.70 | 8.81 | 8.36 | 8.40 | 8.40 | -4.00% | 347,611 |
| Mar 11, 2026 | 8.80 | 9.00 | 8.44 | 8.75 | 8.75 | -3.21% | 317,990 |
| Mar 10, 2026 | 9.03 | 9.48 | 8.83 | 9.04 | 9.04 | 4.75% | 293,024 |
| Mar 9, 2026 | 8.35 | 8.70 | 7.98 | 8.63 | 8.63 | 0.23% | 413,866 |
| Mar 6, 2026 | 8.76 | 8.91 | 8.44 | 8.61 | 8.61 | -3.15% | 377,820 |
| Mar 5, 2026 | 9.44 | 9.44 | 8.62 | 8.89 | 8.89 | -6.72% | 456,868 |
| Mar 4, 2026 | 10.29 | 10.29 | 9.50 | 9.53 | 9.53 | -3.83% | 296,893 |
| Mar 3, 2026 | 9.61 | 9.99 | 9.00 | 9.91 | 9.91 | -3.79% | 616,403 |
| Mar 2, 2026 | 10.66 | 10.86 | 10.06 | 10.30 | 10.30 | -1.90% | 704,891 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.33 | 10.50 | 10.50 | -0.66% | 4,217,198 |
| Feb 26, 2026 | 10.29 | 10.61 | 10.27 | 10.57 | 10.57 | 0.67% | 848,131 |
| Feb 25, 2026 | 10.38 | 10.95 | 10.36 | 10.50 | 10.50 | 2.64% | 845,930 |
| Feb 24, 2026 | 9.94 | 10.32 | 9.77 | 10.23 | 10.23 | 0.89% | 248,627 |
| Feb 23, 2026 | 9.99 | 10.50 | 9.88 | 10.14 | 10.14 | 4.11% | 406,024 |
| Feb 20, 2026 | 9.22 | 9.86 | 9.15 | 9.74 | 9.74 | 5.18% | 782,159 |
| Feb 19, 2026 | 8.95 | 9.41 | 8.90 | 9.26 | 9.26 | 3.81% | 264,178 |
| Feb 18, 2026 | 8.64 | 8.97 | 8.50 | 8.92 | 8.92 | 7.99% | 397,989 |
| Feb 17, 2026 | 8.76 | 8.76 | 8.15 | 8.26 | 8.26 | -8.53% | 1,019,440 |
| Feb 13, 2026 | 8.71 | 9.06 | 8.63 | 9.03 | 9.03 | 4.76% | 276,393 |
| Feb 12, 2026 | 9.32 | 9.49 | 8.57 | 8.62 | 8.62 | -6.71% | 483,549 |
| Feb 11, 2026 | 9.25 | 9.36 | 9.02 | 9.24 | 9.24 | 2.67% | 253,627 |
| Feb 10, 2026 | 8.89 | 9.65 | 8.74 | 9.00 | 9.00 | -0.22% | 299,191 |
| Feb 9, 2026 | 8.65 | 9.12 | 8.60 | 9.02 | 9.02 | 7.25% | 423,974 |
| 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 |