Los Andes Copper Ltd. (TSXV: LA)
Canada
· Delayed Price · Currency is CAD 7.15
-0.35 (-4.67%)
Dec 20, 2024, 3:59 PM EST
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.40 | 8.17 | 7.15 | 7.15 | 7.15 | -4.67% | 15,542 |
| Dec 19, 2024 | 8.00 | 8.44 | 7.24 | 7.50 | 7.50 | -9.64% | 10,500 |
| Dec 18, 2024 | 7.91 | 8.30 | 7.50 | 8.30 | 8.30 | 17.23% | 1,900 |
| Dec 17, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Dec 16, 2024 | 7.01 | 7.15 | 6.98 | 7.08 | 7.08 | -2.34% | 6,500 |
| Dec 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Dec 12, 2024 | 7.49 | 7.49 | 6.98 | 7.25 | 7.25 | 7.73% | 8,900 |
| Dec 11, 2024 | 7.06 | 7.06 | 6.73 | 6.73 | 6.73 | -3.86% | 1,920 |
| Dec 10, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.10% | 401 |
| Dec 9, 2024 | 7.10 | 7.15 | 7.04 | 7.15 | 7.15 | -0.69% | 1,800 |
| Dec 6, 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 510 |
| Dec 5, 2024 | 7.46 | 7.46 | 7.15 | 7.15 | 7.15 | -0.69% | 200 |
| Dec 4, 2024 | 7.31 | 7.31 | 7.00 | 7.20 | 7.20 | -2.31% | 6,731 |
| Dec 3, 2024 | 7.40 | 7.40 | 7.31 | 7.37 | 7.37 | -1.73% | 1,401 |
| Dec 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 29, 2024 | 7.30 | 7.90 | 7.30 | 7.50 | 7.50 | 1.35% | 6,201 |
| Nov 28, 2024 | 7.50 | 7.72 | 7.40 | 7.40 | 7.40 | -3.90% | 2,000 |
| Nov 27, 2024 | 7.88 | 7.88 | 7.69 | 7.70 | 7.70 | 10.00% | 1,500 |
| Nov 26, 2024 | 7.90 | 7.90 | 7.00 | 7.00 | 7.00 | -12.17% | 17,400 |
| Nov 25, 2024 | 7.50 | 7.97 | 7.50 | 7.97 | 7.97 | 4.87% | 400 |
| Nov 22, 2024 | 7.63 | 7.63 | 7.51 | 7.60 | 7.60 | -1.30% | 5,300 |
| Nov 21, 2024 | 7.70 | 7.72 | 7.61 | 7.70 | 7.70 | 0.79% | 1,400 |
| Nov 20, 2024 | 7.80 | 7.80 | 7.63 | 7.64 | 7.64 | -4.50% | 3,600 |
| Nov 19, 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 2,900 |
| Nov 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 300 |
| Nov 15, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 14, 2024 | 7.63 | 7.99 | 7.63 | 7.90 | 7.90 | 1.94% | 700 |
| Nov 13, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 12, 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -2.15% | 600 |
| Nov 11, 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.25% | 400 |
| Nov 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 7, 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 1.02% | 1,700 |
| Nov 6, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Nov 5, 2024 | 7.99 | 8.00 | 7.82 | 7.82 | 7.82 | -0.38% | 600 |
| Nov 4, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 1, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 300 |
| Oct 31, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -1.23% | 700 |
| Oct 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.76% | 700 |
| Oct 29, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | 300 |
| Oct 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 500 |
| Oct 23, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1,100 |
| Oct 22, 2024 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.59% | 823 |
| Oct 21, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | 100 |
| Oct 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 200 |
| Oct 17, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.97% | 300 |
| Oct 16, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Oct 15, 2024 | 8.34 | 8.34 | 8.15 | 8.28 | 8.28 | 1.60% | 8,622 |
| Oct 11, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 200 |
| Oct 10, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 7, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 1,700 |
| Oct 4, 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.12% | 300 |
| Oct 3, 2024 | 8.20 | 8.20 | 8.15 | 8.16 | 8.16 | -0.61% | 1,100 |
| Oct 2, 2024 | 8.26 | 8.26 | 8.20 | 8.21 | 8.21 | -1.44% | 1,800 |
| Oct 1, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.00% | 200 |
| Sep 30, 2024 | 8.43 | 8.50 | 8.43 | 8.50 | 8.50 | 0.71% | 500 |
| Sep 27, 2024 | 8.09 | 8.44 | 8.09 | 8.44 | 8.44 | 2.93% | 17,225 |
| Sep 26, 2024 | 8.00 | 8.20 | 7.98 | 8.20 | 8.20 | 2.50% | 6,200 |
| Sep 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 24, 2024 | 7.98 | 8.06 | 7.98 | 8.00 | 8.00 | - | 5,231 |
| Sep 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.91% | 100 |
| Sep 20, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Sep 19, 2024 | 8.00 | 8.47 | 7.99 | 8.24 | 8.24 | 3.52% | 2,940 |
| Sep 18, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Sep 17, 2024 | 8.16 | 8.16 | 7.96 | 7.96 | 7.96 | -1.97% | 2,100 |
| Sep 16, 2024 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | -2.17% | 213 |
| Sep 13, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% | 200 |
| Sep 12, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Sep 11, 2024 | 8.42 | 8.42 | 7.61 | 8.42 | 8.42 | -1.06% | 5,000 |
| Sep 10, 2024 | 8.84 | 8.90 | 8.50 | 8.51 | 8.51 | -0.47% | 5,500 |
| Sep 9, 2024 | 8.76 | 8.76 | 8.33 | 8.55 | 8.55 | -3.28% | 1,400 |
| Sep 6, 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 2.20% | 200 |
| Sep 5, 2024 | 8.92 | 8.92 | 8.65 | 8.65 | 8.65 | -1.14% | 3,519 |
| Sep 4, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.92% | 700 |
| Sep 3, 2024 | 9.22 | 9.22 | 8.66 | 8.67 | 8.67 | -8.64% | 4,400 |
| Aug 30, 2024 | 9.43 | 9.75 | 9.43 | 9.49 | 9.49 | 4.29% | 3,940 |
| Aug 29, 2024 | 9.00 | 9.60 | 9.00 | 9.10 | 9.10 | 1.45% | 7,200 |
| Aug 28, 2024 | 8.48 | 8.97 | 8.48 | 8.97 | 8.97 | 6.79% | 3,000 |
| Aug 27, 2024 | 7.78 | 8.61 | 7.78 | 8.40 | 8.40 | -1.18% | 20,003 |
| Aug 26, 2024 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 4,200 |
| Aug 23, 2024 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | - | 1,300 |
| Aug 22, 2024 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -1.55% | 6,301 |
| Aug 21, 2024 | 8.30 | 8.40 | 8.25 | 8.38 | 8.38 | 1.58% | 700 |
| Aug 20, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 19, 2024 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 2,000 |
| Aug 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 136 |
| Aug 15, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 2.42% | 20,300 |
| Aug 14, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 110 |
| Aug 13, 2024 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -8.33% | 6,700 |
| Aug 12, 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 5.88% | 2,100 |
| Aug 9, 2024 | 8.97 | 8.97 | 8.40 | 8.50 | 8.50 | - | 1,205 |
| Aug 8, 2024 | 8.35 | 8.50 | 8.10 | 8.50 | 8.50 | - | 2,005 |
| Aug 7, 2024 | 8.66 | 8.66 | 8.50 | 8.50 | 8.50 | 0.59% | 1,106 |
| Aug 6, 2024 | 8.40 | 8.46 | 8.25 | 8.45 | 8.45 | -1.63% | 3,006 |
| Aug 2, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.69% | 408 |
| Aug 1, 2024 | 8.98 | 8.99 | 8.60 | 8.65 | 8.65 | -0.57% | 1,834 |
| Jul 31, 2024 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 2,911 |