Andina Copper Corp. (TSXV:ANDC)
Canada · Delayed Price · Currency is CAD 1.330
+0.080 (6.40%)
At close: Aug 26, 2026
Andina Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 473,997 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -6.25% | 1,231,408 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.05 | 1.12 | 1.12 | -3.45% | 1,858,209 |
| Aug 10, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 681,645 |
| Aug 7, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 339,165 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 262,736 |
| Aug 5, 2026 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 13.59% | 1,111,376 |
| Aug 4, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 726,980 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 397,489 |
| Jul 30, 2026 | 0.95 | 1.06 | 0.93 | 1.02 | 1.02 | 0.99% | 525,661 |
| Jul 29, 2026 | 1.01 | 1.06 | 0.99 | 1.01 | 1.01 | -2.88% | 277,584 |
| Jul 28, 2026 | 1.05 | 1.06 | 0.97 | 1.04 | 1.04 | - | 547,454 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 269,490 |
| Jul 24, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 448,578 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 336,420 |
| Jul 22, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 463,191 |
| Jul 21, 2026 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 344,642 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 335,077 |
| Jul 17, 2026 | 1.07 | 1.11 | 1.04 | 1.11 | 1.11 | 7.77% | 555,143 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -8.04% | 564,813 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | - | 243,040 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 269,461 |
| Jul 13, 2026 | 1.17 | 1.21 | 1.09 | 1.10 | 1.10 | -5.98% | 631,595 |
| Jul 10, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 553,672 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | - | 535,956 |
| Jul 8, 2026 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 958,070 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -5.83% | 631,080 |
| Jul 6, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 714,378 |
| Jul 3, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 7.21% | 240,804 |
| Jul 2, 2026 | 1.16 | 1.19 | 1.09 | 1.11 | 1.11 | -4.31% | 1,275,012 |
| Jun 30, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 219,753 |
| Jun 29, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 488,524 |
| Jun 26, 2026 | 1.11 | 1.20 | 1.10 | 1.15 | 1.15 | 1.77% | 800,935 |
| Jun 25, 2026 | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 1,026,747 |
| Jun 24, 2026 | 1.17 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 1,262,241 |
| Jun 23, 2026 | 1.28 | 1.30 | 1.16 | 1.18 | 1.18 | -12.59% | 818,811 |
| Jun 22, 2026 | 1.31 | 1.36 | 1.23 | 1.35 | 1.35 | 1.50% | 1,259,012 |
| Jun 19, 2026 | 1.23 | 1.34 | 1.23 | 1.33 | 1.33 | - | 751,496 |
| Jun 18, 2026 | 1.27 | 1.33 | 1.21 | 1.33 | 1.33 | 8.13% | 1,017,607 |
| Jun 17, 2026 | 1.18 | 1.32 | 1.18 | 1.23 | 1.23 | 1.65% | 1,500,822 |
| Jun 16, 2026 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | 0.83% | 959,814 |