Andina Copper Corp. (TSXV:ANDC)
Canada · Delayed Price · Currency is CAD 1.140
-0.040 (-3.39%)
At close: Jun 24, 2026
Andina Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 746,579 |
| May 25, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 571,839 |
| May 22, 2026 | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | 0.81% | 417,286 |
| May 21, 2026 | 1.22 | 1.28 | 1.20 | 1.23 | 1.23 | -0.81% | 687,897 |
| May 20, 2026 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | 1.64% | 1,028,003 |
| May 19, 2026 | 1.18 | 1.27 | 1.11 | 1.22 | 1.22 | 4.27% | 1,265,474 |
| May 15, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -4.88% | 708,922 |
| May 14, 2026 | 1.25 | 1.28 | 1.19 | 1.23 | 1.23 | -1.60% | 445,978 |
| 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 |