Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 7.04
-0.31 (-4.22%)
Aug 28, 2026, 4:00 PM EST
Andean Precious Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 6.80 | 6.84 | 6.64 | 6.77 | 6.77 | -1.60% | 218,563 |
| Aug 17, 2026 | 6.98 | 7.09 | 6.81 | 6.88 | 6.88 | -1.29% | 377,527 |
| Aug 14, 2026 | 7.01 | 7.17 | 6.87 | 6.97 | 6.97 | 1.60% | 193,176 |
| Aug 13, 2026 | 6.80 | 6.87 | 6.63 | 6.86 | 6.86 | -0.58% | 294,043 |
| Aug 12, 2026 | 7.50 | 7.60 | 6.36 | 6.90 | 6.90 | -8.00% | 1,107,922 |
| Aug 11, 2026 | 7.61 | 7.74 | 7.40 | 7.50 | 7.50 | -1.06% | 262,419 |
| Aug 10, 2026 | 7.29 | 7.65 | 7.24 | 7.58 | 7.58 | 4.41% | 344,460 |
| Aug 7, 2026 | 7.16 | 7.39 | 7.10 | 7.26 | 7.26 | 7.40% | 490,969 |
| Aug 6, 2026 | 6.63 | 6.84 | 6.61 | 6.76 | 6.76 | -1.17% | 257,914 |
| Aug 5, 2026 | 6.76 | 6.85 | 6.56 | 6.84 | 6.84 | 8.23% | 443,629 |
| Aug 4, 2026 | 5.92 | 6.37 | 5.82 | 6.32 | 6.32 | 13.46% | 552,619 |
| Jul 31, 2026 | 5.64 | 5.67 | 5.45 | 5.57 | 5.57 | -4.46% | 262,383 |
| Jul 30, 2026 | 5.72 | 5.85 | 5.61 | 5.83 | 5.83 | 3.55% | 121,003 |
| Jul 29, 2026 | 5.67 | 5.85 | 5.48 | 5.63 | 5.63 | -2.09% | 227,026 |
| Jul 28, 2026 | 6.00 | 6.00 | 5.69 | 5.75 | 5.75 | -5.89% | 246,913 |
| Jul 27, 2026 | 6.21 | 6.50 | 5.91 | 6.11 | 6.11 | -0.65% | 148,296 |
| Jul 24, 2026 | 6.18 | 6.38 | 6.11 | 6.15 | 6.15 | -0.49% | 157,333 |
| Jul 23, 2026 | 6.15 | 6.35 | 6.15 | 6.18 | 6.18 | -3.59% | 385,567 |
| Jul 22, 2026 | 6.34 | 6.62 | 6.34 | 6.41 | 6.41 | 3.05% | 261,847 |
| Jul 21, 2026 | 5.99 | 6.28 | 5.96 | 6.22 | 6.22 | 6.69% | 445,309 |
| Jul 20, 2026 | 5.85 | 6.03 | 5.74 | 5.83 | 5.83 | -0.51% | 511,261 |
| Jul 17, 2026 | 5.70 | 5.98 | 5.60 | 5.86 | 5.86 | 1.91% | 340,684 |
| Jul 16, 2026 | 5.87 | 5.98 | 5.68 | 5.75 | 5.75 | -3.69% | 462,307 |
| Jul 15, 2026 | 5.90 | 6.20 | 5.87 | 5.97 | 5.97 | 1.36% | 451,553 |
| Jul 14, 2026 | 6.08 | 6.21 | 5.86 | 5.89 | 5.89 | -0.34% | 354,499 |
| Jul 13, 2026 | 5.70 | 5.93 | 5.70 | 5.91 | 5.91 | 1.90% | 309,382 |
| Jul 10, 2026 | 5.75 | 5.93 | 5.75 | 5.80 | 5.80 | - | 249,001 |
| Jul 9, 2026 | 5.65 | 5.88 | 5.53 | 5.80 | 5.80 | 5.45% | 273,784 |
| Jul 8, 2026 | 5.60 | 5.71 | 5.39 | 5.50 | 5.50 | -4.51% | 397,761 |
| Jul 7, 2026 | 5.95 | 5.96 | 5.63 | 5.76 | 5.76 | -3.84% | 375,849 |
| Jul 6, 2026 | 6.34 | 6.34 | 5.93 | 5.99 | 5.99 | -6.26% | 290,093 |
| Jul 3, 2026 | 6.23 | 6.39 | 6.23 | 6.39 | 6.39 | 3.90% | 109,957 |
| Jul 2, 2026 | 5.97 | 6.25 | 5.83 | 6.15 | 6.15 | 5.67% | 241,398 |
| Jun 30, 2026 | 5.78 | 6.09 | 5.68 | 5.82 | 5.82 | 0.34% | 257,587 |
| Jun 29, 2026 | 5.58 | 5.83 | 5.51 | 5.80 | 5.80 | 2.84% | 245,840 |
| Jun 26, 2026 | 5.53 | 5.88 | 5.51 | 5.64 | 5.64 | 1.81% | 379,587 |
| Jun 25, 2026 | 5.48 | 5.65 | 5.37 | 5.54 | 5.54 | 4.53% | 341,879 |
| Jun 24, 2026 | 5.15 | 5.47 | 5.14 | 5.30 | 5.30 | -3.28% | 400,933 |
| Jun 23, 2026 | 5.65 | 5.73 | 5.42 | 5.48 | 5.48 | -7.59% | 446,998 |
| Jun 22, 2026 | 5.88 | 6.00 | 5.82 | 5.93 | 5.93 | 1.02% | 141,475 |
| Jun 19, 2026 | 5.90 | 5.94 | 5.80 | 5.87 | 5.87 | -1.68% | 138,743 |
| Jun 18, 2026 | 6.25 | 6.35 | 5.93 | 5.97 | 5.97 | -4.94% | 297,153 |