Los Andes Copper Ltd. (TSXV:LA)
Canada · Delayed Price · Currency is CAD 8.95
+0.15 (1.70%)
Dec 1, 2025, 1:04 PM EST
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | - | 1.70% | 5,405 |
| 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 |
| Nov 25, 2025 | 9.04 | 9.12 | 8.84 | 9.00 | 9.00 | -0.44% | 77,989 |
| Nov 24, 2025 | 8.85 | 9.04 | 8.85 | 9.04 | 9.04 | 3.08% | 12,517 |
| Nov 21, 2025 | 8.76 | 9.02 | 8.76 | 8.77 | 8.77 | 0.11% | 29,000 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.70 | 8.76 | 8.76 | -0.45% | 4,400 |
| Nov 19, 2025 | 8.84 | 8.99 | 8.76 | 8.80 | 8.80 | 0.57% | 12,137 |
| Nov 18, 2025 | 8.60 | 8.79 | 8.60 | 8.75 | 8.75 | 1.51% | 8,249 |
| Nov 17, 2025 | 8.62 | 8.62 | 8.61 | 8.62 | 8.62 | -1.49% | 4,300 |
| Nov 14, 2025 | 8.68 | 8.75 | 8.67 | 8.75 | 8.75 | 2.34% | 2,410 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 1,019 |
| Nov 12, 2025 | 8.52 | 8.61 | 8.26 | 8.60 | 8.60 | 0.12% | 56,100 |
| Nov 11, 2025 | 8.42 | 8.61 | 8.42 | 8.59 | 8.59 | 1.54% | 1,400 |
| Nov 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.36% | 280 |
| Nov 7, 2025 | 8.55 | 8.60 | 8.43 | 8.43 | 8.43 | -0.82% | 2,400 |
| Nov 6, 2025 | 8.54 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 16,907 |
| Nov 5, 2025 | 8.40 | 8.55 | 8.40 | 8.45 | 8.45 | -1.17% | 4,428 |
| Nov 4, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 0.71% | 4,676 |
| Oct 31, 2025 | 8.54 | 8.85 | 8.49 | 8.49 | 8.49 | -2.41% | 13,029 |
| Oct 30, 2025 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 2.84% | 7,400 |
| Oct 29, 2025 | 8.54 | 8.70 | 8.31 | 8.46 | 8.46 | 0.24% | 5,300 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.38 | 8.44 | 8.44 | -0.12% | 5,750 |
| Oct 24, 2025 | 8.45 | 8.55 | 8.45 | 8.45 | 8.45 | - | 9,118 |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 947 |
| Oct 22, 2025 | 8.49 | 8.55 | 8.30 | 8.50 | 8.50 | 0.59% | 27,903 |
| Oct 21, 2025 | 8.47 | 8.49 | 8.34 | 8.45 | 8.45 | 1.20% | 13,500 |
| Oct 20, 2025 | 8.53 | 8.54 | 8.35 | 8.35 | 8.35 | 1.83% | 3,500 |
| Oct 17, 2025 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | -1.32% | 1,100 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.12 | 8.31 | 8.31 | 0.73% | 7,137 |
| Oct 15, 2025 | 8.21 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | 45,215 |
| Oct 14, 2025 | 8.40 | 8.89 | 8.11 | 8.30 | 8.30 | -0.60% | 9,968 |
| Oct 10, 2025 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | - | 2,302 |
| Oct 9, 2025 | 8.28 | 8.35 | 8.28 | 8.35 | 8.35 | - | 5,900 |
| Oct 8, 2025 | 8.35 | 8.35 | 8.16 | 8.35 | 8.35 | 1.21% | 4,970 |
| Oct 7, 2025 | 8.49 | 8.49 | 8.25 | 8.25 | 8.25 | 0.36% | 3,839 |
| Oct 6, 2025 | 8.28 | 8.38 | 8.22 | 8.22 | 8.22 | - | 4,932 |
| Oct 3, 2025 | 8.29 | 8.30 | 8.20 | 8.22 | 8.22 | -0.24% | 7,657 |
| Oct 2, 2025 | 8.03 | 8.24 | 8.03 | 8.24 | 8.24 | -0.12% | 1,100 |
| Oct 1, 2025 | 7.82 | 8.26 | 7.82 | 8.25 | 8.25 | - | 6,286 |
| Sep 30, 2025 | 8.22 | 8.50 | 8.20 | 8.25 | 8.25 | 0.86% | 6,700 |
| Sep 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.89% | 100 |
| Sep 26, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 800 |
| Sep 25, 2025 | 8.24 | 8.25 | 8.00 | 8.00 | 8.00 | -1.72% | 4,600 |
| Sep 24, 2025 | 8.19 | 8.49 | 8.14 | 8.14 | 8.14 | -1.21% | 17,200 |
| Sep 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 6.32% | 900 |
| Sep 22, 2025 | 7.72 | 7.81 | 7.72 | 7.75 | 7.75 | -0.51% | 3,768 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | - | 1,556 |
| Sep 18, 2025 | 7.78 | 7.80 | 7.70 | 7.79 | 7.79 | -0.13% | 4,041 |