Los Andes Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.69	12.90	11.50	12.89	12.89	7.42%	8,507
Mar 19, 2026	12.35	12.35	11.02	12.00	12.00	-0.91%	25,790
Mar 18, 2026	12.00	12.83	11.81	12.11	12.11	4.85%	5,382
Mar 17, 2026	12.01	12.01	11.55	11.55	11.55	-3.91%	2,500
Mar 16, 2026	12.20	12.20	12.00	12.02	12.02	-1.48%	4,800
Mar 13, 2026	13.49	13.49	12.04	12.20	12.20	-4.84%	7,548
Mar 12, 2026	13.82	13.82	12.82	12.82	12.82	-4.26%	405
Mar 11, 2026	13.50	13.50	13.00	13.39	13.39	-3.67%	600
Mar 10, 2026	13.16	14.00	13.16	13.90	13.90	15.83%	6,924
Mar 9, 2026	12.25	12.55	9.10	12.00	12.00	-2.04%	26,949
Mar 6, 2026	12.78	12.90	12.10	12.25	12.25	-4.15%	9,060
Mar 5, 2026	14.69	14.69	12.60	12.78	12.78	-13.00%	12,430
Mar 4, 2026	13.75	14.69	13.75	14.69	14.69	3.82%	1,505
Mar 3, 2026	13.10	14.15	13.00	14.15	14.15	0.57%	3,824
Mar 2, 2026	14.32	14.57	14.07	14.07	14.07	-2.90%	3,190
Feb 27, 2026	14.35	14.50	14.14	14.49	14.49	-0.07%	7,340
Feb 26, 2026	14.30	14.50	13.99	14.50	14.50	2.47%	15,147
Feb 25, 2026	12.81	14.15	12.81	14.15	14.15	5.99%	14,460
Feb 24, 2026	13.60	13.63	13.16	13.35	13.35	-1.84%	14,780
Feb 23, 2026	13.20	14.00	13.17	13.60	13.60	1.49%	3,394
Feb 20, 2026	13.38	13.62	13.00	13.40	13.40	-3.39%	12,010
Feb 19, 2026	13.88	14.12	13.87	13.87	13.87	-4.01%	824
Feb 18, 2026	13.31	14.70	13.31	14.45	14.45	7.92%	15,157
Feb 17, 2026	14.95	14.95	13.38	13.39	13.39	-5.64%	8,035
Feb 13, 2026	15.01	15.98	14.19	14.19	14.19	-7.62%	30,336
Feb 12, 2026	16.11	16.11	14.59	15.36	15.36	-4.12%	26,206
Feb 11, 2026	16.50	16.55	16.00	16.02	16.02	-2.02%	23,885
Feb 10, 2026	18.30	18.39	16.35	16.35	16.35	-10.16%	35,180
Feb 9, 2026	18.25	18.45	18.12	18.20	18.20	1.11%	23,950
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