Los Andes Copper Ltd. (TSXV:LA)
Canada · Delayed Price · Currency is CAD 18.00
-0.46 (-2.49%)
At close: Feb 6, 2026
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.38 | 18.39 | 17.90 | 18.00 | 18.00 | -2.49% | 20,962 |
| Feb 5, 2026 | 18.93 | 18.93 | 18.35 | 18.46 | 18.46 | -2.69% | 24,770 |
| Feb 4, 2026 | 17.25 | 18.97 | 17.22 | 18.97 | 18.97 | 9.65% | 65,914 |
| Feb 3, 2026 | 17.43 | 17.75 | 16.67 | 17.30 | 17.30 | 0.58% | 22,150 |
| Feb 2, 2026 | 18.00 | 18.00 | 16.79 | 17.20 | 17.20 | -1.66% | 47,120 |
| Jan 30, 2026 | 17.00 | 17.75 | 16.61 | 17.49 | 17.49 | -1.46% | 35,889 |
| Jan 29, 2026 | 16.76 | 17.75 | 16.26 | 17.75 | 17.75 | 3.80% | 47,343 |
| Jan 28, 2026 | 16.90 | 17.17 | 16.88 | 17.10 | 17.10 | 1.18% | 38,220 |
| Jan 27, 2026 | 16.70 | 16.90 | 16.49 | 16.90 | 16.90 | 0.12% | 17,835 |
| Jan 26, 2026 | 16.00 | 16.95 | 15.99 | 16.88 | 16.88 | 6.16% | 21,443 |
| Jan 23, 2026 | 15.41 | 15.90 | 15.26 | 15.90 | 15.90 | 3.92% | 12,743 |
| Jan 22, 2026 | 14.50 | 16.00 | 14.50 | 15.30 | 15.30 | -0.65% | 11,104 |
| Jan 21, 2026 | 16.50 | 16.50 | 12.99 | 15.40 | 15.40 | -9.68% | 37,284 |
| Jan 20, 2026 | 14.00 | 17.50 | 14.00 | 17.05 | 17.05 | 21.79% | 37,137 |
| Jan 19, 2026 | 13.70 | 14.00 | 13.49 | 14.00 | 14.00 | 0.72% | 14,051 |
| Jan 16, 2026 | 14.15 | 14.25 | 13.45 | 13.90 | 13.90 | -1.97% | 26,954 |
| Jan 15, 2026 | 13.95 | 14.24 | 13.52 | 14.18 | 14.18 | 3.88% | 25,953 |
| Jan 14, 2026 | 13.50 | 13.86 | 13.21 | 13.65 | 13.65 | -0.73% | 24,804 |
| Jan 13, 2026 | 12.35 | 13.75 | 12.10 | 13.75 | 13.75 | 13.64% | 56,047 |
| Jan 12, 2026 | 12.50 | 12.75 | 12.00 | 12.10 | 12.10 | -3.20% | 28,124 |
| Jan 9, 2026 | 11.52 | 12.50 | 11.52 | 12.50 | 12.50 | 8.51% | 44,574 |
| Jan 8, 2026 | 11.50 | 11.52 | 11.20 | 11.52 | 11.52 | 0.17% | 33,441 |
| Jan 7, 2026 | 10.25 | 11.50 | 10.24 | 11.50 | 11.50 | 15.00% | 30,765 |
| Jan 6, 2026 | 9.59 | 10.00 | 9.41 | 10.00 | 10.00 | 6.27% | 17,266 |
| Jan 5, 2026 | 9.31 | 9.90 | 9.31 | 9.41 | 9.41 | 1.73% | 68,997 |
| Jan 2, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | 5,720 |
| Dec 31, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | - | 6,700 |
| Dec 30, 2025 | 9.20 | 9.27 | 9.20 | 9.20 | 9.20 | 0.55% | 5,447 |
| Dec 29, 2025 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | - | 37,059 |
| Dec 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2,022 |
| Dec 23, 2025 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | 0.22% | 12,800 |
| Dec 22, 2025 | 9.48 | 9.48 | 9.05 | 9.13 | 9.13 | -1.62% | 12,105 |
| Dec 19, 2025 | 9.47 | 9.50 | 9.10 | 9.28 | 9.28 | 1.42% | 38,700 |
| Dec 18, 2025 | 9.20 | 9.25 | 9.01 | 9.15 | 9.15 | -0.22% | 9,130 |
| Dec 17, 2025 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 1.89% | 6,345 |
| Dec 16, 2025 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -0.55% | 48,000 |
| Dec 15, 2025 | 9.01 | 9.08 | 8.88 | 9.05 | 9.05 | 0.78% | 34,181 |
| Dec 12, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 8.98 | -0.22% | 2,537 |
| Dec 11, 2025 | 9.02 | 9.10 | 9.00 | 9.00 | 9.00 | - | 5,225 |
| Dec 10, 2025 | 9.24 | 9.24 | 8.95 | 9.00 | 9.00 | -1.64% | 4,050 |
| Dec 9, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 1.67% | 1,600 |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 1,000 |
| Dec 5, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 1,160 |
| Dec 4, 2025 | 8.86 | 9.13 | 8.85 | 9.05 | 9.05 | 0.56% | 18,170 |
| Dec 3, 2025 | 9.14 | 9.27 | 8.85 | 9.00 | 9.00 | -0.88% | 79,000 |
| Dec 2, 2025 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | 1.45% | 1,002 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 1.70% | 5,505 |
| Nov 28, 2025 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -2.22% | 26,600 |
| Nov 27, 2025 | 9.00 | 9.01 | 9.00 | 9.00 | 9.00 | -1.64% | 3,698 |
| Nov 26, 2025 | 9.10 | 9.15 | 9.09 | 9.15 | 9.15 | 1.67% | 6,100 |