Los Andes Copper Ltd. (TSXV:LA)
Canada · Delayed Price · Currency is CAD 8.45
-0.05 (-0.59%)
Oct 23, 2025, 2:39 PM EDT
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,000 |
| 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% | 5,000 |
| 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% | 7,700 |
| 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 | - | 6,300 |
| 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% | 3,800 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | - | 1,600 |
| Sep 18, 2025 | 7.78 | 7.80 | 7.70 | 7.79 | 7.79 | -0.13% | 4,041 |
| Sep 17, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 1.17% | 700 |
| Sep 16, 2025 | 7.62 | 7.74 | 7.62 | 7.71 | 7.71 | 1.45% | 3,000 |
| Sep 15, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | - | 600 |
| Sep 12, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 0.66% | 600 |
| Sep 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | 1,600 |
| Sep 10, 2025 | 7.45 | 7.70 | 7.44 | 7.69 | 7.69 | 3.22% | 6,200 |
| Sep 9, 2025 | 7.41 | 7.47 | 7.40 | 7.45 | 7.45 | 0.68% | 21,300 |
| Sep 8, 2025 | 7.41 | 7.55 | 7.40 | 7.40 | 7.40 | 0.68% | 5,600 |
| Sep 5, 2025 | 7.24 | 7.50 | 7.24 | 7.35 | 7.35 | -3.67% | 14,900 |
| Sep 4, 2025 | 7.63 | 7.65 | 7.63 | 7.63 | 7.63 | -1.55% | 3,601 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 2, 2025 | 7.69 | 7.75 | 7.69 | 7.75 | 7.75 | 2.65% | 1,303 |
| Aug 29, 2025 | 7.74 | 7.74 | 7.55 | 7.55 | 7.55 | -1.05% | 7,200 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -0.91% | 400 |
| Aug 27, 2025 | 7.58 | 7.75 | 7.58 | 7.70 | 7.70 | 0.92% | 5,000 |
| Aug 26, 2025 | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | 0.53% | 822 |
| Aug 25, 2025 | 7.69 | 7.70 | 7.51 | 7.59 | 7.59 | -0.13% | 8,201 |
| Aug 22, 2025 | 7.51 | 7.68 | 7.50 | 7.60 | 7.60 | - | 12,200 |
| Aug 21, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 3.68% | 10,400 |
| Aug 20, 2025 | 7.35 | 7.36 | 7.32 | 7.33 | 7.33 | 1.66% | 7,200 |
| Aug 19, 2025 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | -1.23% | 600 |
| Aug 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 1,210 |
| Aug 15, 2025 | 7.41 | 7.47 | 7.30 | 7.47 | 7.47 | -1.58% | 15,200 |
| Aug 14, 2025 | 7.67 | 7.67 | 7.40 | 7.59 | 7.59 | 3.12% | 8,300 |
| Aug 13, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 2.22% | 3,100 |