Los Andes Copper Ltd. (TSXV:LA)
Canada
· Delayed Price · Currency is CAD 6.48
+0.60 (10.20%)
May 30, 2025, 2:55 PM EDT
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.42 | 6.50 | 6.25 | 6.48 | 6.48 | 10.20% | 23,100 |
| May 29, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| May 28, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.18% | 1,300 |
| May 27, 2025 | 6.07 | 6.09 | 5.95 | 5.95 | 5.95 | 2.59% | 11,100 |
| May 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52% | 200 |
| May 23, 2025 | 5.86 | 5.88 | 5.77 | 5.77 | 5.77 | -1.87% | 3,100 |
| May 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| May 21, 2025 | 5.91 | 5.91 | 5.87 | 5.88 | 5.88 | -0.34% | 2,000 |
| May 20, 2025 | 6.08 | 6.10 | 5.90 | 5.90 | 5.90 | 0.68% | 8,500 |
| May 16, 2025 | 5.95 | 5.95 | 5.86 | 5.86 | 5.86 | -2.33% | 3,800 |
| May 15, 2025 | 6.07 | 6.07 | 5.99 | 6.00 | 6.00 | 4.35% | 9,207 |
| May 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 13, 2025 | 6.07 | 6.40 | 5.73 | 5.75 | 5.75 | -4.33% | 3,300 |
| May 12, 2025 | 6.02 | 6.03 | 6.00 | 6.01 | 6.01 | 9.27% | 1,000 |
| May 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 8, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.36% | 200 |
| May 7, 2025 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | -1.43% | 3,300 |
| May 6, 2025 | 5.46 | 5.61 | 5.45 | 5.60 | 5.60 | -0.36% | 5,700 |
| May 5, 2025 | 5.72 | 5.75 | 5.45 | 5.62 | 5.62 | -1.75% | 13,800 |
| May 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% | 400 |
| May 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.03% | 200 |
| Apr 30, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | - | 300 |
| Apr 29, 2025 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | -3.17% | 1,000 |
| Apr 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 25, 2025 | 5.98 | 6.25 | 5.57 | 6.00 | 6.00 | 0.50% | 12,100 |
| Apr 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.88% | 100 |
| Apr 23, 2025 | 5.58 | 5.86 | 5.58 | 5.86 | 5.86 | 5.02% | 1,400 |
| Apr 22, 2025 | 5.17 | 5.67 | 5.05 | 5.58 | 5.58 | 6.29% | 15,840 |
| Apr 21, 2025 | 5.85 | 5.85 | 5.24 | 5.25 | 5.25 | -6.25% | 18,100 |
| Apr 17, 2025 | 5.78 | 5.80 | 5.60 | 5.60 | 5.60 | -4.27% | 8,200 |
| Apr 16, 2025 | 5.84 | 6.02 | 5.82 | 5.85 | 5.85 | -0.34% | 19,500 |
| Apr 15, 2025 | 6.10 | 6.10 | 5.53 | 5.87 | 5.87 | -1.34% | 9,400 |
| Apr 14, 2025 | 6.08 | 6.09 | 5.95 | 5.95 | 5.95 | -1.65% | 3,300 |
| Apr 11, 2025 | 6.06 | 6.06 | 6.00 | 6.05 | 6.05 | -0.82% | 21,410 |
| Apr 10, 2025 | 6.47 | 6.47 | 6.10 | 6.10 | 6.10 | -6.15% | 9,000 |
| Apr 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | 301 |
| Apr 7, 2025 | 6.64 | 6.65 | 6.10 | 6.10 | 6.10 | -8.13% | 4,701 |
| Apr 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.07% | 301 |
| Apr 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 2, 2025 | 6.57 | 6.85 | 6.57 | 6.85 | 6.85 | 7.03% | 403 |
| Apr 1, 2025 | 6.35 | 6.41 | 6.20 | 6.40 | 6.40 | -0.16% | 2,000 |
| Mar 31, 2025 | 6.83 | 6.83 | 6.30 | 6.41 | 6.41 | -3.61% | 2,120 |
| Mar 28, 2025 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | -2.35% | 300 |
| Mar 27, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% | 100 |
| Mar 26, 2025 | 6.84 | 6.85 | 6.75 | 6.85 | 6.85 | 1.63% | 1,900 |
| Mar 25, 2025 | 6.44 | 6.75 | 6.44 | 6.74 | 6.74 | 5.15% | 8,401 |
| Mar 24, 2025 | 6.31 | 6.55 | 6.20 | 6.41 | 6.41 | 2.56% | 11,500 |
| Mar 21, 2025 | 6.20 | 6.25 | 6.00 | 6.25 | 6.25 | 1.63% | 52,901 |
| Mar 20, 2025 | 6.20 | 6.22 | 6.15 | 6.15 | 6.15 | -6.11% | 2,302 |