Andina Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.52	0.54	0.51	0.53	0.53	1.92%	98,014
Dec 18, 2025	0.54	0.55	0.52	0.52	0.52	-5.45%	210,141
Dec 17, 2025	0.55	0.59	0.54	0.55	0.55	-1.79%	286,348
Dec 16, 2025	0.59	0.60	0.53	0.56	0.56	-5.08%	346,067
Dec 15, 2025	0.56	0.59	0.54	0.59	0.59	11.32%	328,746
Dec 12, 2025	0.53	0.56	0.53	0.53	0.53	-3.64%	351,290
Dec 11, 2025	0.58	0.58	0.52	0.55	0.55	-1.79%	539,703
Dec 10, 2025	0.55	0.60	0.55	0.56	0.56	3.70%	262,261
Dec 9, 2025	0.57	0.59	0.51	0.54	0.54	-1.82%	424,423
Dec 8, 2025	0.60	0.60	0.53	0.55	0.55	-3.51%	309,025
Dec 5, 2025	0.61	0.62	0.51	0.57	0.57	-6.56%	304,609
Dec 4, 2025	0.63	0.63	0.60	0.61	0.61	1.67%	297,561
Dec 3, 2025	0.52	0.62	0.52	0.60	0.60	11.11%	496,859
Dec 2, 2025	0.54	0.56	0.50	0.54	0.54	5.88%	172,777
Dec 1, 2025	0.52	0.58	0.49	0.51	0.51	-1.92%	351,069
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