Candelaria Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-	151,834
Mar 19, 2026	0.02	0.02	0.02	0.02	0.02	-	205,488
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	2,220
Mar 16, 2026	0.03	0.03	0.02	0.03	0.03	25.00%	4,129
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	13,424
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	2,500
Mar 11, 2026	0.02	0.03	0.02	0.02	0.02	-	3,538
Mar 10, 2026	0.03	0.03	0.02	0.02	0.02	-	12,199
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	395,610
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	229,879
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-	30,004
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	-	1,083
Mar 2, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	238,000
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	42,215
Feb 26, 2026	0.03	0.03	0.02	0.02	0.02	-	66,500
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	-	6,501
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	-	2,063
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	18,000
Feb 20, 2026	0.03	0.03	0.02	0.03	0.03	25.00%	55,000
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	-	128,045
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	-	13,800
Feb 12, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	97,350
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	1,055
Feb 9, 2026	0.02	0.03	0.02	0.02	0.02	-20.00%	131,924
Feb 6, 2026	0.02	0.03	0.02	0.03	0.03	-	4,352
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-	147,270
Feb 2, 2026	0.04	0.04	0.03	0.03	0.03	-28.57%	396,142
Jan 30, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	14,800
Jan 29, 2026	0.04	0.04	0.03	0.03	0.03	-	17,500
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-	337,558
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-	320,314
Jan 26, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	88,600
Jan 23, 2026	0.03	0.03	0.02	0.03	0.03	-	201,506
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	66.67%	339,832
Jan 21, 2026	0.03	0.03	0.02	0.02	0.02	-25.00%	134,323
Jan 20, 2026	0.03	0.03	0.02	0.02	0.02	-	278,613
Jan 19, 2026	0.04	0.04	0.02	0.02	0.02	-50.00%	923,893
Jan 16, 2026	0.05	0.05	0.03	0.04	0.04	-20.00%	1,041,883
Jan 15, 2026	0.07	0.07	0.04	0.05	0.05	-23.08%	237,218
Jan 14, 2026	0.06	0.09	0.06	0.07	0.07	-18.75%	432,511
Jan 13, 2026	0.05	0.09	0.05	0.08	0.08	60.00%	355,811
Jan 12, 2026	0.06	0.07	0.05	0.05	0.05	-16.67%	412,772
Jan 9, 2026	0.06	0.07	0.05	0.06	0.06	20.00%	261,924
Jan 8, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	400,268
Jan 7, 2026	0.04	0.04	0.03	0.04	0.04	-	500,807
Jan 6, 2026	0.03	0.04	0.03	0.04	0.04	60.00%	604,690
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-	132,864
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	66.67%	15,001
Dec 30, 2025	0.03	0.03	0.02	0.02	0.02	-	11,400
Dec 29, 2025	0.02	0.03	0.02	0.02	0.02	-	357,217