Andina Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.45	0.52	0.45	0.52	0.52	15.56%	292,620
Nov 27, 2025	0.46	0.46	0.44	0.45	0.45	-	360,058
Nov 26, 2025	0.47	0.47	0.44	0.45	0.45	-4.26%	226,226
Nov 25, 2025	0.43	0.49	0.43	0.47	0.47	11.90%	310,527
Nov 24, 2025	0.40	0.42	0.38	0.42	0.42	7.69%	746,288
Nov 21, 2025	0.40	0.40	0.39	0.39	0.39	-	220,000
Nov 20, 2025	0.39	0.41	0.38	0.39	0.39	-	294,071
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	255,852
Nov 18, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	301,300
Nov 17, 2025	0.40	0.41	0.40	0.40	0.40	-	292,500
Nov 14, 2025	0.40	0.41	0.39	0.40	0.40	-2.47%	398,012
Nov 13, 2025	0.41	0.45	0.41	0.41	0.41	-2.41%	848,942
Nov 12, 2025	0.43	0.43	0.40	0.42	0.42	-2.35%	197,100
Nov 11, 2025	0.43	0.45	0.41	0.43	0.43	-	227,902
Nov 10, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	151,900
Nov 7, 2025	0.40	0.45	0.40	0.45	0.45	15.38%	646,675
Nov 6, 2025	0.40	0.42	0.39	0.39	0.39	6.85%	405,559
Nov 5, 2025	0.40	0.40	0.37	0.37	0.37	-7.59%	1,057,865
Nov 4, 2025	0.43	0.43	0.39	0.40	0.40	-4.82%	398,288
Nov 3, 2025	0.45	0.45	0.40	0.42	0.42	-7.78%	293,700
Oct 31, 2025	0.44	0.46	0.44	0.45	0.45	-	146,355
Oct 30, 2025	0.43	0.45	0.42	0.45	0.45	2.27%	373,275
Oct 29, 2025	0.44	0.44	0.42	0.44	0.44	2.33%	310,223
Oct 28, 2025	0.43	0.44	0.41	0.43	0.43	4.88%	86,914
Oct 27, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	688,630
Oct 24, 2025	0.44	0.45	0.41	0.43	0.43	-2.30%	214,823
Oct 23, 2025	0.45	0.47	0.44	0.44	0.44	-	136,500
Oct 22, 2025	0.41	0.44	0.41	0.44	0.44	-	275,780
Oct 21, 2025	0.46	0.46	0.42	0.44	0.44	-7.45%	264,701
Oct 20, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	907,465
Oct 17, 2025	0.50	0.51	0.43	0.48	0.48	-5.88%	658,342
Oct 16, 2025	0.58	0.58	0.49	0.51	0.51	-8.93%	1,768,445
Oct 15, 2025	0.48	0.58	0.46	0.56	0.56	17.89%	2,679,048
Oct 14, 2025	0.48	0.50	0.47	0.48	0.48	3.26%	1,174,064
Oct 10, 2025	0.46	0.51	0.44	0.46	0.46	6.98%	1,536,619
Oct 9, 2025	0.45	0.48	0.43	0.43	0.43	-2.27%	482,944
Oct 8, 2025	0.47	0.47	0.44	0.44	0.44	-2.22%	669,691
Oct 7, 2025	0.45	0.52	0.45	0.45	0.45	1.12%	1,356,906
Oct 6, 2025	0.39	0.46	0.38	0.45	0.45	17.11%	904,219
Oct 3, 2025	0.40	0.40	0.33	0.38	0.38	-2.56%	604,919
Oct 2, 2025	0.36	0.39	0.36	0.39	0.39	6.85%	667,707
Oct 1, 2025	0.33	0.37	0.33	0.37	0.37	8.96%	325,431
Sep 30, 2025	0.36	0.36	0.32	0.34	0.34	-4.29%	226,159
Sep 29, 2025	0.35	0.38	0.32	0.35	0.35	4.48%	1,016,599
Sep 26, 2025	0.30	0.34	0.30	0.34	0.34	6.35%	137,220
Sep 25, 2025	0.33	0.33	0.32	0.32	0.32	-5.97%	220,450
Sep 24, 2025	0.35	0.35	0.33	0.34	0.34	6.35%	147,327
Sep 23, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	189,281
Sep 22, 2025	0.29	0.33	0.29	0.31	0.31	5.17%	151,322
Sep 19, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	315,150