Andean Precious Metals Corp. (TSX:APM)
Canada · Delayed Price · Currency is CAD 6.78
-0.88 (-11.49%)
May 19, 2026, 4:00 PM EST
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.42 | 7.54 | 6.77 | 6.78 | 6.78 | -11.49% | 754,085 |
| May 15, 2026 | 7.53 | 7.77 | 7.08 | 7.66 | 7.66 | -4.13% | 1,361,805 |
| May 14, 2026 | 7.83 | 8.12 | 7.55 | 7.99 | 7.99 | 3.10% | 527,840 |
| May 13, 2026 | 7.36 | 7.89 | 6.89 | 7.75 | 7.75 | 8.39% | 487,863 |
| May 12, 2026 | 6.84 | 7.16 | 6.71 | 7.15 | 7.15 | 2.44% | 525,597 |
| May 11, 2026 | 6.61 | 7.30 | 6.61 | 6.98 | 6.98 | 6.56% | 596,576 |
| May 8, 2026 | 6.67 | 6.81 | 6.47 | 6.55 | 6.55 | 0.15% | 334,693 |
| May 7, 2026 | 6.63 | 6.98 | 6.51 | 6.54 | 6.54 | 2.67% | 597,530 |
| May 6, 2026 | 6.36 | 6.46 | 6.21 | 6.37 | 6.37 | 7.06% | 411,449 |
| May 5, 2026 | 6.19 | 6.22 | 5.93 | 5.95 | 5.95 | -2.46% | 213,308 |
| May 4, 2026 | 6.26 | 6.37 | 6.04 | 6.10 | 6.10 | -4.09% | 336,453 |
| May 1, 2026 | 6.28 | 6.53 | 6.24 | 6.36 | 6.36 | 1.76% | 203,373 |
| Apr 30, 2026 | 6.42 | 6.63 | 6.25 | 6.25 | 6.25 | -1.26% | 338,982 |
| Apr 29, 2026 | 6.35 | 6.42 | 6.20 | 6.33 | 6.33 | -2.16% | 217,942 |
| Apr 28, 2026 | 6.68 | 6.75 | 6.37 | 6.47 | 6.47 | -3.86% | 345,689 |
| Apr 27, 2026 | 6.79 | 6.79 | 6.58 | 6.73 | 6.73 | -0.74% | 204,591 |
| Apr 24, 2026 | 6.79 | 6.85 | 6.68 | 6.78 | 6.78 | 0.30% | 232,475 |
| Apr 23, 2026 | 6.88 | 6.89 | 6.55 | 6.76 | 6.76 | -1.89% | 316,701 |
| Apr 22, 2026 | 6.81 | 7.00 | 6.80 | 6.89 | 6.89 | 2.68% | 142,035 |
| Apr 21, 2026 | 7.29 | 7.31 | 6.68 | 6.71 | 6.71 | -8.21% | 256,199 |
| Apr 20, 2026 | 7.29 | 7.32 | 7.12 | 7.31 | 7.31 | -0.41% | 219,993 |
| Apr 17, 2026 | 7.47 | 7.74 | 7.30 | 7.34 | 7.34 | 1.38% | 156,741 |
| Apr 16, 2026 | 7.21 | 7.36 | 7.06 | 7.24 | 7.24 | 0.84% | 220,692 |
| Apr 15, 2026 | 7.61 | 7.61 | 7.14 | 7.18 | 7.18 | -5.03% | 243,599 |
| Apr 14, 2026 | 7.54 | 7.83 | 7.38 | 7.56 | 7.56 | 2.44% | 480,492 |
| Apr 13, 2026 | 7.27 | 7.46 | 7.15 | 7.38 | 7.38 | 0.54% | 156,291 |
| Apr 10, 2026 | 7.40 | 7.60 | 7.28 | 7.34 | 7.34 | 0.41% | 136,977 |
| Apr 9, 2026 | 7.14 | 7.45 | 6.99 | 7.31 | 7.31 | 1.39% | 269,719 |
| Apr 8, 2026 | 7.21 | 7.59 | 7.04 | 7.21 | 7.21 | 4.95% | 376,861 |
| Apr 7, 2026 | 7.00 | 7.05 | 6.66 | 6.87 | 6.87 | -2.97% | 222,343 |
| Apr 6, 2026 | 6.89 | 7.13 | 6.80 | 7.08 | 7.08 | 3.36% | 373,347 |
| Apr 2, 2026 | 6.79 | 7.19 | 6.63 | 6.85 | 6.85 | -5.52% | 587,658 |
| Apr 1, 2026 | 7.15 | 7.47 | 7.01 | 7.25 | 7.25 | 4.32% | 778,905 |
| Mar 31, 2026 | 6.52 | 7.00 | 6.51 | 6.95 | 6.95 | 10.14% | 446,260 |
| Mar 30, 2026 | 6.53 | 6.58 | 6.28 | 6.31 | 6.31 | -0.79% | 350,843 |
| Mar 27, 2026 | 5.95 | 6.48 | 5.92 | 6.36 | 6.36 | 5.82% | 415,444 |
| Mar 26, 2026 | 6.21 | 6.44 | 6.01 | 6.01 | 6.01 | -7.54% | 437,358 |
| Mar 25, 2026 | 7.00 | 7.00 | 6.28 | 6.50 | 6.50 | 2.36% | 600,235 |
| Mar 24, 2026 | 6.17 | 6.38 | 5.94 | 6.35 | 6.35 | 1.60% | 467,284 |
| Mar 23, 2026 | 5.68 | 6.41 | 5.66 | 6.25 | 6.25 | 10.62% | 628,981 |
| Mar 20, 2026 | 6.35 | 6.36 | 5.61 | 5.65 | 5.65 | -9.60% | 2,926,513 |
| 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 |