Andina Copper Corp. (TSXV:ANDC)
Canada · Delayed Price · Currency is CAD 1.160
-0.010 (-0.85%)
At close: Aug 6, 2026
Andina Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | 4.35% | 480,773 |
| Jun 12, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | - | 365,479 |
| Jun 11, 2026 | 1.10 | 1.18 | 1.08 | 1.15 | 1.15 | 9.52% | 271,756 |
| Jun 10, 2026 | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -7.89% | 841,251 |
| Jun 9, 2026 | 1.21 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 538,579 |
| Jun 8, 2026 | 1.26 | 1.30 | 1.19 | 1.20 | 1.20 | -4.00% | 535,963 |
| Jun 5, 2026 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -5.30% | 1,750,756 |
| Jun 4, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 337,388 |
| Jun 3, 2026 | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -6.99% | 443,728 |
| Jun 2, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | - | 733,916 |
| Jun 1, 2026 | 1.28 | 1.44 | 1.28 | 1.43 | 1.43 | 13.49% | 1,312,362 |
| May 29, 2026 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -2.33% | 723,330 |
| May 28, 2026 | 1.27 | 1.35 | 1.23 | 1.29 | 1.29 | 3.20% | 644,988 |
| May 27, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | - | 596,097 |