Los Andes Copper Ltd. (TSXV:LA)
Canada
· Delayed Price · Currency is CAD 6.40
-0.01 (-0.16%)
Apr 1, 2025, 3:59 PM EST
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 7.38% | 900 |
| Mar 18, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | -1.61% | 301 |
| Mar 17, 2025 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | - | 2,300 |
| Mar 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.03% | 800 |
| Mar 13, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | 100 |
| Mar 12, 2025 | 6.25 | 6.25 | 5.90 | 5.95 | 5.95 | -1.65% | 7,501 |
| Mar 11, 2025 | 5.90 | 6.20 | 5.90 | 6.05 | 6.05 | 2.54% | 3,100 |
| Mar 10, 2025 | 6.30 | 6.30 | 5.88 | 5.90 | 5.90 | -7.38% | 3,700 |
| Mar 7, 2025 | 6.35 | 6.38 | 6.25 | 6.37 | 6.37 | -2.00% | 8,100 |
| Mar 6, 2025 | 6.55 | 6.55 | 6.49 | 6.50 | 6.50 | -1.81% | 4,700 |
| Mar 5, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 8.52% | 1,700 |
| Mar 4, 2025 | 6.11 | 6.59 | 5.53 | 6.10 | 6.10 | -3.17% | 28,800 |
| Mar 3, 2025 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | -7.35% | 1,202 |
| Feb 28, 2025 | 6.43 | 6.80 | 6.42 | 6.80 | 6.80 | 6.42% | 1,800 |
| Feb 27, 2025 | 6.63 | 6.63 | 6.39 | 6.39 | 6.39 | 3.06% | 1,000 |
| Feb 26, 2025 | 6.15 | 6.85 | 6.00 | 6.20 | 6.20 | 0.81% | 16,300 |
| Feb 25, 2025 | 6.26 | 6.26 | 6.10 | 6.15 | 6.15 | -1.76% | 3,100 |
| Feb 24, 2025 | 6.52 | 6.54 | 6.26 | 6.26 | 6.26 | -5.15% | 2,401 |
| Feb 21, 2025 | 6.52 | 6.60 | 6.51 | 6.60 | 6.60 | 1.54% | 700 |
| Feb 20, 2025 | 6.56 | 6.76 | 6.50 | 6.50 | 6.50 | -0.76% | 21,100 |
| Feb 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.39% | 12,105 |
| Feb 18, 2025 | 6.79 | 6.79 | 6.55 | 6.78 | 6.78 | 0.15% | 7,600 |
| Feb 14, 2025 | 6.71 | 6.90 | 6.71 | 6.77 | 6.77 | 1.04% | 9,700 |
| Feb 13, 2025 | 6.70 | 6.71 | 6.70 | 6.70 | 6.70 | -2.62% | 2,600 |
| Feb 12, 2025 | 6.75 | 7.00 | 6.45 | 6.88 | 6.88 | 1.93% | 18,000 |
| Feb 11, 2025 | 6.62 | 7.10 | 6.44 | 6.75 | 6.75 | -0.74% | 5,900 |
| Feb 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.13% | 225 |
| Feb 7, 2025 | 6.62 | 7.15 | 6.50 | 6.53 | 6.53 | -1.06% | 3,400 |
| Feb 6, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -2.22% | 1,900 |
| Feb 5, 2025 | 6.75 | 7.08 | 6.75 | 6.75 | 6.75 | -3.71% | 620 |
| Feb 4, 2025 | 6.90 | 7.68 | 6.06 | 7.01 | 7.01 | 0.14% | 13,618 |
| Feb 3, 2025 | 7.00 | 7.02 | 6.75 | 7.00 | 7.00 | -2.78% | 8,000 |
| Jan 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 100 |
| Jan 30, 2025 | 7.16 | 7.18 | 7.16 | 7.17 | 7.17 | 1.56% | 700 |
| Jan 29, 2025 | 7.40 | 7.40 | 7.06 | 7.06 | 7.06 | -3.29% | 305 |
| Jan 28, 2025 | 7.19 | 7.62 | 7.19 | 7.30 | 7.30 | 1.67% | 16,800 |
| Jan 27, 2025 | 7.20 | 8.06 | 7.17 | 7.18 | 7.18 | -5.03% | 5,501 |
| Jan 24, 2025 | 7.25 | 7.56 | 7.25 | 7.56 | 7.56 | 3.00% | 200 |
| Jan 23, 2025 | 7.18 | 7.35 | 7.18 | 7.34 | 7.34 | 0.27% | 1,400 |
| Jan 22, 2025 | 7.41 | 7.52 | 7.32 | 7.32 | 7.32 | -0.54% | 3,941 |
| Jan 21, 2025 | 7.89 | 8.38 | 7.36 | 7.36 | 7.36 | -6.84% | 10,115 |
| Jan 20, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 10.18% | 3,200 |