Skip to main content
Andean Precious Metals Corp. (TSXV: APM)
Canada flag Canada · Delayed Price · Currency is CAD
1.230
+0.040 (3.36%)
Dec 20, 2024, 3:59 PM EST

Andean Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.191.281.171.231.233.36%75,863
Dec 19, 20241.271.271.151.191.19-0.83%200,535
Dec 18, 20241.271.281.181.201.20-4.76%163,301
Dec 17, 20241.321.321.241.261.26-4.55%163,371
Dec 16, 20241.391.391.321.321.32-3.65%56,561
Dec 13, 20241.371.391.311.371.37-3.52%66,627
Dec 12, 20241.481.481.381.421.42-4.05%114,194
Dec 11, 20241.441.481.421.481.484.23%35,405
Dec 10, 20241.481.481.401.421.42-3.40%134,488
Dec 9, 20241.401.491.401.471.478.09%328,010
Dec 6, 20241.401.401.311.361.36-77,256
Dec 5, 20241.351.401.311.361.364.62%260,658
Dec 4, 20241.201.311.201.301.302.36%144,071
Dec 3, 20241.271.291.251.271.270.79%96,784
Dec 2, 20241.271.311.181.261.26-2.33%120,806
Nov 29, 20241.271.321.271.291.291.57%84,865
Nov 28, 20241.241.291.241.271.271.60%37,345
Nov 27, 20241.141.271.141.251.258.70%119,107
Nov 26, 20241.181.191.141.151.15-2.54%209,746
Nov 25, 20241.211.231.171.181.18-5.60%182,896
Nov 22, 20241.251.311.201.251.253.31%441,260
Nov 21, 20241.211.221.161.211.212.54%185,089
Nov 20, 20241.271.271.161.181.18-6.35%347,278
Nov 19, 20241.281.311.221.261.26-2.33%375,930
Nov 18, 20241.271.341.231.291.298.40%828,013
Nov 15, 20241.181.221.061.191.1911.21%2,419,380
Nov 14, 20241.101.181.011.071.07-2.73%1,840,288
Nov 13, 20241.301.341.011.101.10-17.29%2,281,463
Nov 12, 20241.451.491.311.331.33-8.28%315,264
Nov 11, 20241.721.731.361.451.45-17.61%380,220
Nov 8, 20241.871.871.751.761.76-3.83%68,595
Nov 7, 20241.771.841.721.831.836.40%176,697
Nov 6, 20241.561.741.461.721.722.99%235,207
Nov 5, 20241.611.711.611.671.676.37%102,459
Nov 4, 20241.621.621.461.571.57-4.85%282,598
Nov 1, 20241.761.781.601.651.65-7.30%316,032
Oct 31, 20241.921.941.761.781.78-9.18%254,607
Oct 30, 20242.002.001.911.961.96-1.51%29,985
Oct 29, 20242.032.051.961.991.99-0.50%77,136
Oct 28, 20241.952.021.952.002.003.63%66,860
Oct 25, 20241.992.021.931.931.93-3.98%94,198
Oct 24, 20242.082.081.972.012.01-2.90%136,613
Oct 23, 20242.142.141.912.072.07-1.43%349,626
Oct 22, 20242.002.181.982.102.108.25%289,169
Oct 21, 20241.831.951.821.941.9410.23%174,218
Oct 18, 20241.771.831.751.761.763.53%145,369
Oct 17, 20241.741.751.681.701.70-2.30%75,116
Oct 16, 20241.771.791.711.741.74-2.25%64,726
Oct 15, 20241.801.801.691.781.780.56%165,798
Oct 11, 20241.701.801.681.771.775.36%198,550
Oct 10, 20241.531.691.521.681.688.39%109,987
Oct 9, 20241.541.561.511.551.551.31%25,443
Oct 8, 20241.571.571.481.531.53-1.92%160,987
Oct 7, 20241.541.581.521.561.566.85%150,725
Oct 4, 20241.581.601.461.461.46-7.01%226,609
Oct 3, 20241.451.571.451.571.578.28%177,927
Oct 2, 20241.381.451.331.451.456.62%278,179
Oct 1, 20241.301.361.301.361.363.82%101,553
Sep 30, 20241.351.351.281.311.31-2.96%110,868
Sep 27, 20241.391.391.321.351.35-74,832
Sep 26, 20241.401.421.341.351.35-0.74%101,624
Sep 25, 20241.441.441.341.361.36-4.90%159,858
Sep 24, 20241.371.491.361.431.435.93%239,980
Sep 23, 20241.301.421.291.351.356.30%722,213
Sep 20, 20241.221.281.221.271.276.72%128,240
Sep 19, 20241.251.311.161.191.19-2.46%187,449
Sep 18, 20241.201.221.161.221.222.52%96,524
Sep 17, 20241.191.221.141.191.191.71%102,718
Sep 16, 20241.101.181.101.171.178.33%439,015
Sep 13, 20241.051.091.051.081.082.86%60,550
Sep 12, 20241.001.061.001.051.055.00%55,053
Sep 11, 20240.981.000.931.001.001.01%171,045
Sep 10, 20241.011.030.960.990.99-1.00%125,362
Sep 9, 20240.971.000.961.001.004.17%45,850
Sep 6, 20240.991.000.930.960.96-4.00%147,820
Sep 5, 20241.011.010.961.001.00-102,801
Sep 4, 20241.031.030.981.001.00-138,245
Sep 3, 20241.051.050.981.001.00-3.85%133,157
Aug 30, 20241.051.061.031.041.04-36,951
Aug 29, 20241.061.071.041.041.04-0.95%64,382
Aug 28, 20241.071.081.041.051.05-2.78%97,151
Aug 27, 20241.071.081.061.081.08-31,226
Aug 26, 20241.111.111.081.081.08-0.92%54,164
Aug 23, 20241.071.101.051.091.093.81%208,341
Aug 22, 20241.061.081.021.051.05-128,029
Aug 21, 20241.051.081.041.051.051.94%125,400
Aug 20, 20241.071.081.011.031.03-3.74%97,270
Aug 19, 20241.091.101.061.071.07-1.83%120,436
Aug 16, 20241.071.111.041.091.092.83%220,251
Aug 15, 20241.071.091.021.061.060.95%147,028
Aug 14, 20241.001.050.981.051.0510.53%190,251
Aug 13, 20240.970.970.940.950.952.15%94,840
Aug 12, 20240.930.950.910.930.931.09%72,819
Aug 9, 20240.950.950.910.920.92-2.13%48,770
Aug 8, 20240.920.980.920.940.943.30%80,715
Aug 7, 20240.970.990.910.910.91-7.14%68,185
Aug 6, 20240.931.040.930.980.98-5.77%142,528
Aug 2, 20241.041.040.981.041.041.96%81,617
Aug 1, 20241.101.101.001.021.02-5.56%67,061
Jul 31, 20241.041.081.041.081.082.86%20,476