Andina Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.82	0.96	0.82	0.92	0.92	7.65%	1,669,466
Feb 19, 2026	0.82	0.88	0.81	0.85	0.85	3.66%	456,489
Feb 18, 2026	0.80	0.84	0.80	0.82	0.82	1.23%	355,275
Feb 17, 2026	0.87	0.90	0.81	0.81	0.81	-6.90%	993,129
Feb 13, 2026	0.89	0.90	0.85	0.87	0.87	-2.25%	629,934
Feb 12, 2026	0.91	0.92	0.88	0.89	0.89	-2.20%	829,781
Feb 11, 2026	0.90	0.91	0.88	0.91	0.91	-	610,421
Feb 10, 2026	0.97	0.97	0.88	0.91	0.91	-6.19%	782,350
Feb 9, 2026	0.96	1.00	0.93	0.97	0.97	3.19%	946,642
Feb 6, 2026	0.84	0.95	0.84	0.94	0.94	10.59%	1,392,846
Feb 5, 2026	0.83	0.91	0.83	0.85	0.85	-6.59%	1,881,263
Feb 4, 2026	0.86	0.93	0.80	0.91	0.91	5.81%	1,133,345
Feb 3, 2026	0.85	0.86	0.81	0.86	0.86	16.22%	636,918
Feb 2, 2026	0.75	0.80	0.73	0.74	0.74	-7.50%	793,775
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