Andina Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.11	1.28	1.11	1.25	1.25	19.05%	2,068,159
May 12, 2026	1.03	1.07	0.99	1.05	1.05	-	757,426
May 11, 2026	0.96	1.05	0.93	1.05	1.05	15.38%	1,243,818
May 8, 2026	0.94	0.99	0.90	0.91	0.91	-2.15%	1,089,180
May 7, 2026	0.96	0.98	0.90	0.93	0.93	-3.12%	695,120
May 6, 2026	0.91	0.99	0.91	0.96	0.96	6.67%	572,944
May 5, 2026	0.94	0.94	0.87	0.90	0.90	-1.10%	638,677
May 4, 2026	0.95	0.96	0.90	0.91	0.91	-5.21%	637,412
May 1, 2026	1.02	1.02	0.96	0.96	0.96	-3.03%	291,075
Apr 30, 2026	0.99	1.01	0.98	0.99	0.99	3.13%	309,802
Apr 29, 2026	1.00	1.00	0.95	0.96	0.96	-4.00%	357,064
Apr 28, 2026	1.05	1.05	0.96	1.00	1.00	-3.38%	606,378
Apr 27, 2026	1.06	1.06	1.01	1.04	1.04	-2.36%	152,914
Apr 24, 2026	1.09	1.09	1.05	1.06	1.06	2.91%	433,171
Apr 23, 2026	1.05	1.05	1.00	1.03	1.03	-1.90%	792,885
Apr 22, 2026	1.05	1.14	1.00	1.05	1.05	-1.87%	1,021,376
Apr 21, 2026	1.05	1.13	1.01	1.07	1.07	2.88%	1,826,513
Apr 20, 2026	0.98	1.08	0.98	1.04	1.04	4.00%	1,016,549
Apr 17, 2026	0.98	1.04	0.98	1.00	1.00	1.01%	1,202,405
Apr 16, 2026	0.92	1.01	0.91	0.99	0.99	10.00%	2,640,416
Apr 15, 2026	0.87	0.93	0.85	0.90	0.90	3.45%	625,708
Apr 14, 2026	0.82	0.88	0.80	0.87	0.87	7.41%	863,430
Apr 13, 2026	0.78	0.82	0.76	0.81	0.81	2.53%	254,369
Apr 10, 2026	0.79	0.82	0.78	0.79	0.79	2.60%	486,790
Apr 9, 2026	0.74	0.78	0.74	0.77	0.77	-1.28%	151,348
Apr 8, 2026	0.81	0.83	0.75	0.78	0.78	4.00%	410,798
Apr 7, 2026	0.78	0.78	0.71	0.75	0.75	-2.60%	308,013
Apr 6, 2026	0.77	0.80	0.77	0.77	0.77	-3.75%	64,117
Apr 2, 2026	0.81	0.81	0.77	0.80	0.80	2.56%	393,236
Apr 1, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	433,358
Mar 31, 2026	0.71	0.81	0.71	0.80	0.80	15.94%	1,022,506
Mar 30, 2026	0.72	0.73	0.69	0.69	0.69	-1.43%	666,187
Mar 27, 2026	0.70	0.76	0.70	0.70	0.70	-	73,058
Mar 26, 2026	0.78	0.78	0.70	0.70	0.70	-7.89%	369,508
Mar 25, 2026	0.73	0.77	0.72	0.76	0.76	7.04%	695,134
Mar 24, 2026	0.72	0.76	0.70	0.71	0.71	-1.39%	1,049,564
Mar 23, 2026	0.63	0.75	0.63	0.72	0.72	18.03%	1,151,970
Mar 20, 2026	0.64	0.66	0.60	0.61	0.61	-4.69%	259,009
Mar 19, 2026	0.58	0.67	0.58	0.64	0.64	-4.48%	708,677
Mar 18, 2026	0.74	0.74	0.67	0.67	0.67	-10.67%	1,008,706
Mar 17, 2026	0.74	0.76	0.72	0.75	0.75	-	339,183
Mar 16, 2026	0.74	0.77	0.71	0.75	0.75	-2.60%	1,344,376
Mar 13, 2026	0.79	0.82	0.73	0.77	0.77	-3.14%	684,753
Mar 12, 2026	0.81	0.81	0.79	0.80	0.80	-1.85%	397,897
Mar 11, 2026	0.81	0.84	0.81	0.81	0.81	-2.41%	364,788
Mar 10, 2026	0.90	0.91	0.83	0.83	0.83	-5.68%	214,517
Mar 9, 2026	0.83	0.88	0.79	0.88	0.88	4.76%	333,895
Mar 6, 2026	0.89	0.89	0.81	0.84	0.84	-4.55%	765,292
Mar 5, 2026	0.99	0.99	0.86	0.88	0.88	-11.11%	975,922
Mar 4, 2026	0.96	0.99	0.92	0.99	0.99	4.21%	185,770