Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 4.890
-0.110 (-2.20%)
Oct 29, 2026, 4:00 PM EDT
Andean Precious Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.89 | 4.91 | 4.79 | 4.89 | 4.89 | -2.20% | 177,868 |
| Oct 28, 2026 | 4.91 | 5.01 | 4.85 | 5.00 | 5.00 | 1.21% | 319,421 |
| Oct 27, 2026 | 4.86 | 5.00 | 4.81 | 4.94 | 4.94 | 2.28% | 223,380 |
| Oct 26, 2026 | 4.93 | 4.95 | 4.77 | 4.83 | 4.83 | -1.63% | 305,430 |
| Oct 23, 2026 | 5.07 | 5.10 | 4.82 | 4.91 | 4.91 | -5.03% | 594,250 |
| Oct 22, 2026 | 5.40 | 5.44 | 5.16 | 5.17 | 5.17 | -9.46% | 281,577 |
| Oct 21, 2026 | 5.78 | 5.78 | 5.60 | 5.71 | 5.71 | - | 202,460 |
| Oct 20, 2026 | 5.70 | 5.90 | 5.60 | 5.71 | 5.71 | -0.87% | 161,055 |
| Oct 19, 2026 | 5.74 | 5.83 | 5.67 | 5.76 | 5.76 | 1.23% | 213,293 |
| Oct 16, 2026 | 5.70 | 5.88 | 5.62 | 5.69 | 5.69 | - | 159,220 |
| Oct 15, 2026 | 5.57 | 5.69 | 5.43 | 5.69 | 5.69 | 3.64% | 184,099 |
| Oct 14, 2026 | 5.59 | 5.70 | 5.41 | 5.49 | 5.49 | -5.51% | 316,335 |
| Oct 13, 2026 | 5.97 | 5.98 | 5.80 | 5.81 | 5.81 | -2.68% | 267,236 |
| Oct 9, 2026 | 5.89 | 6.03 | 5.80 | 5.97 | 5.97 | 4.37% | 212,001 |
| Oct 8, 2026 | 5.60 | 5.74 | 5.55 | 5.72 | 5.72 | 1.24% | 156,695 |
| Oct 7, 2026 | 5.75 | 5.79 | 5.57 | 5.65 | 5.65 | -4.24% | 148,464 |
| Oct 6, 2026 | 5.83 | 6.01 | 5.70 | 5.90 | 5.90 | 1.20% | 130,306 |
| Oct 5, 2026 | 5.74 | 5.86 | 5.58 | 5.83 | 5.83 | 1.57% | 164,022 |
| Oct 2, 2026 | 5.67 | 5.93 | 5.64 | 5.74 | 5.74 | 2.87% | 261,361 |
| Oct 1, 2026 | 5.59 | 5.66 | 5.50 | 5.58 | 5.58 | -1.24% | 191,935 |
| Sep 30, 2026 | 5.77 | 5.84 | 5.64 | 5.65 | 5.65 | -1.57% | 112,424 |
| Sep 29, 2026 | 5.74 | 5.79 | 5.61 | 5.74 | 5.74 | 0.70% | 236,493 |
| Sep 28, 2026 | 5.81 | 5.86 | 5.64 | 5.70 | 5.70 | -6.56% | 329,003 |
| Sep 25, 2026 | 6.21 | 6.21 | 6.06 | 6.10 | 6.10 | -1.77% | 188,544 |
| Sep 24, 2026 | 6.16 | 6.28 | 6.02 | 6.21 | 6.21 | 0.32% | 196,097 |
| Sep 23, 2026 | 6.47 | 6.47 | 6.14 | 6.19 | 6.19 | -7.61% | 304,999 |
| Sep 22, 2026 | 6.50 | 6.71 | 6.37 | 6.70 | 6.70 | 3.88% | 211,528 |
| Sep 21, 2026 | 6.56 | 6.62 | 6.37 | 6.45 | 6.45 | -0.46% | 166,375 |
| Sep 18, 2026 | 6.55 | 6.55 | 6.34 | 6.48 | 6.48 | 0.15% | 368,181 |
| Sep 17, 2026 | 6.33 | 6.58 | 6.33 | 6.47 | 6.47 | 6.41% | 173,983 |
| Sep 16, 2026 | 6.64 | 6.64 | 5.96 | 6.08 | 6.08 | -4.25% | 488,367 |
| Sep 15, 2026 | 6.56 | 6.58 | 6.19 | 6.35 | 6.35 | -3.50% | 338,526 |
| Sep 14, 2026 | 6.63 | 6.93 | 6.54 | 6.58 | 6.58 | -4.36% | 212,988 |
| Sep 11, 2026 | 6.97 | 7.25 | 6.79 | 6.88 | 6.88 | -0.15% | 292,373 |
| Sep 10, 2026 | 7.00 | 7.09 | 6.74 | 6.89 | 6.89 | -3.09% | 216,499 |
| Sep 9, 2026 | 7.15 | 7.30 | 7.05 | 7.11 | 7.11 | 1.14% | 159,612 |
| Sep 8, 2026 | 7.16 | 7.33 | 7.01 | 7.03 | 7.03 | -2.23% | 345,084 |
| Sep 4, 2026 | 7.27 | 7.28 | 7.13 | 7.19 | 7.19 | -3.49% | 222,509 |
| Sep 3, 2026 | 7.33 | 7.53 | 7.14 | 7.45 | 7.45 | 4.63% | 791,371 |
| Sep 2, 2026 | 6.89 | 7.27 | 6.85 | 7.12 | 7.12 | 5.33% | 437,322 |
| Sep 1, 2026 | 6.80 | 6.92 | 6.60 | 6.76 | 6.76 | -2.45% | 363,431 |
| Aug 31, 2026 | 6.93 | 7.01 | 6.82 | 6.93 | 6.93 | -1.56% | 214,913 |
| Aug 28, 2026 | 7.39 | 7.55 | 6.98 | 7.04 | 7.04 | -4.22% | 372,664 |
| Aug 27, 2026 | 7.16 | 7.38 | 7.15 | 7.35 | 7.35 | 2.37% | 232,128 |
| Aug 26, 2026 | 7.12 | 7.42 | 7.12 | 7.18 | 7.18 | -0.83% | 261,229 |
| Aug 25, 2026 | 7.08 | 7.29 | 7.03 | 7.24 | 7.24 | 0.28% | 254,507 |
| Aug 24, 2026 | 7.24 | 7.34 | 7.10 | 7.22 | 7.22 | -1.23% | 443,664 |
| Aug 21, 2026 | 7.49 | 7.57 | 7.23 | 7.31 | 7.31 | -0.81% | 846,972 |
| Aug 20, 2026 | 7.15 | 7.65 | 7.15 | 7.37 | 7.37 | 1.38% | 347,489 |
| Aug 19, 2026 | 7.12 | 7.42 | 7.06 | 7.27 | 7.27 | 7.39% | 599,508 |