Andina Copper Corp. (TSXV:ANDC)
Canada · Delayed Price · Currency is CAD 0.9500
+0.0100 (1.06%)
Oct 26, 2026, 3:59 PM EDT
Andina Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 198,935 |
| Oct 23, 2026 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | 1.08% | 406,712 |
| Oct 22, 2026 | 1.05 | 1.05 | 0.89 | 0.93 | 0.93 | -10.58% | 2,025,136 |
| Oct 21, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | - | 159,635 |
| Oct 20, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 158,748 |
| Oct 19, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | - | 184,407 |
| Oct 16, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | - | 285,800 |
| Oct 15, 2026 | 0.97 | 1.07 | 0.97 | 1.04 | 1.04 | 5.05% | 295,206 |
| Oct 14, 2026 | 1.02 | 1.04 | 0.97 | 0.99 | 0.99 | -1.00% | 406,823 |
| Oct 13, 2026 | 1.06 | 1.10 | 0.99 | 1.00 | 1.00 | -5.66% | 243,029 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 2.91% | 88,460 |
| Oct 8, 2026 | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | - | 218,184 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -5.50% | 216,246 |
| Oct 6, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 235,123 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 76,721 |
| Oct 2, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 2.78% | 18,883 |
| Oct 1, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -6.09% | 432,208 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 224,727 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 97,732 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -5.74% | 201,359 |
| Sep 25, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 61,259 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 223,108 |
| Sep 23, 2026 | 1.25 | 1.33 | 1.20 | 1.28 | 1.28 | 6.67% | 986,930 |
| Sep 22, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 260,856 |
| Sep 21, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 187,635 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 365,562 |
| Sep 17, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 1.65% | 243,939 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 250,050 |
| Sep 15, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 362,630 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 385,755 |
| Sep 11, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 1.68% | 401,811 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -6.30% | 316,418 |
| Sep 9, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 4.10% | 312,211 |
| Sep 8, 2026 | 1.22 | 1.32 | 1.22 | 1.22 | 1.22 | 1.67% | 528,737 |
| Sep 4, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | 150,481 |
| Sep 3, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | - | 184,642 |
| Sep 2, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 71,580 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | -7.81% | 378,132 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -4.48% | 132,129 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.25 | 1.34 | 1.34 | -0.74% | 343,087 |
| Aug 27, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 310,291 |
| Aug 26, 2026 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 1,138,830 |
| Aug 25, 2026 | 1.20 | 1.31 | 1.20 | 1.25 | 1.25 | 5.93% | 787,082 |
| Aug 24, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 384,990 |
| Aug 21, 2026 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | - | 847,956 |
| Aug 20, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 287,242 |
| Aug 19, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 6.25% | 354,585 |
| Aug 18, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 4,556,561 |
| Aug 17, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 7.55% | 688,343 |
| Aug 14, 2026 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 3.92% | 1,067,295 |