Andina Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.79	0.83	0.78	0.80	0.80	-3.61%	690,451
Jan 29, 2026	0.82	0.86	0.80	0.83	0.83	-4.60%	1,145,262
Jan 28, 2026	0.86	0.92	0.85	0.87	0.87	-2.25%	931,226
Jan 27, 2026	0.85	0.90	0.84	0.89	0.89	3.49%	827,841
Jan 26, 2026	0.85	0.92	0.84	0.86	0.86	2.38%	2,374,025
Jan 23, 2026	0.87	0.87	0.80	0.84	0.84	-2.33%	1,202,581
Jan 22, 2026	0.83	0.87	0.78	0.86	0.86	4.88%	1,132,818
Jan 21, 2026	0.80	0.82	0.79	0.82	0.82	-	631,021
Jan 20, 2026	0.82	0.83	0.77	0.82	0.82	-	1,078,832
Jan 19, 2026	0.81	0.83	0.76	0.82	0.82	2.50%	1,056,758
Jan 16, 2026	0.68	0.82	0.68	0.80	0.80	17.65%	1,709,068
Jan 15, 2026	0.65	0.68	0.64	0.68	0.68	4.62%	377,042
Jan 14, 2026	0.63	0.68	0.61	0.65	0.65	4.84%	446,105
Jan 13, 2026	0.66	0.66	0.61	0.62	0.62	-1.59%	238,789
Jan 12, 2026	0.67	0.70	0.63	0.63	0.63	-4.55%	416,839
Jan 9, 2026	0.63	0.66	0.60	0.66	0.66	6.45%	771,443
Jan 8, 2026	0.66	0.66	0.60	0.62	0.62	-3.13%	453,805
Jan 7, 2026	0.68	0.68	0.63	0.64	0.64	-5.88%	666,121
Jan 6, 2026	0.61	0.68	0.60	0.68	0.68	15.25%	582,790
Jan 5, 2026	0.57	0.62	0.56	0.59	0.59	5.36%	477,144
Jan 2, 2026	0.57	0.60	0.56	0.56	0.56	-	605,632
Dec 31, 2025	0.56	0.57	0.55	0.56	0.56	-1.75%	272,228
Dec 30, 2025	0.58	0.58	0.54	0.57	0.57	-	235,212
Dec 29, 2025	0.57	0.57	0.54	0.57	0.57	1.79%	112,828
Dec 24, 2025	0.56	0.56	0.56	0.56	0.56	-5.08%	4,810
Dec 23, 2025	0.58	0.59	0.55	0.59	0.59	-	85,379
Dec 22, 2025	0.54	0.60	0.53	0.59	0.59	11.32%	463,402
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