Los Andes Copper Ltd. (TSXV:LA)
Canada · Delayed Price · Currency is CAD 7.21
+0.02 (0.28%)
Aug 7, 2025, 3:05 PM EDT
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.11 | 7.21 | 7.11 | 7.21 | 7.21 | 0.28% | 1,500 |
| Aug 6, 2025 | 7.61 | 7.61 | 7.19 | 7.19 | 7.19 | -0.83% | 11,800 |
| Aug 5, 2025 | 6.98 | 7.25 | 6.98 | 7.25 | 7.25 | 4.47% | 6,800 |
| Aug 1, 2025 | 6.60 | 7.10 | 6.56 | 6.94 | 6.94 | 5.15% | 11,300 |
| Jul 31, 2025 | 6.50 | 6.61 | 6.40 | 6.60 | 6.60 | 0.76% | 22,600 |
| Jul 30, 2025 | 6.40 | 6.55 | 6.39 | 6.55 | 6.55 | 2.99% | 29,000 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | -1.40% | 1,200 |
| Jul 28, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 0.47% | 2,900 |
| Jul 25, 2025 | 6.40 | 6.50 | 6.35 | 6.42 | 6.42 | -1.23% | 10,400 |
| Jul 24, 2025 | 6.22 | 6.50 | 6.22 | 6.50 | 6.50 | 3.17% | 13,300 |
| Jul 23, 2025 | 6.39 | 6.39 | 6.20 | 6.30 | 6.30 | -1.41% | 6,400 |
| Jul 22, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Jul 21, 2025 | 6.20 | 6.39 | 6.13 | 6.39 | 6.39 | 3.40% | 3,300 |
| Jul 18, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Jul 17, 2025 | 6.39 | 6.39 | 6.08 | 6.18 | 6.18 | - | 2,500 |
| Jul 16, 2025 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | 1.15% | 500 |
| Jul 15, 2025 | 6.15 | 6.29 | 6.10 | 6.11 | 6.11 | -0.81% | 7,200 |
| Jul 14, 2025 | 6.37 | 6.37 | 6.05 | 6.16 | 6.16 | -3.60% | 2,600 |
| Jul 11, 2025 | 6.30 | 6.39 | 6.19 | 6.39 | 6.39 | 1.43% | 20,820 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 805 |
| Jul 9, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 3.65% | 200 |
| Jul 8, 2025 | 5.93 | 6.03 | 5.93 | 6.03 | 6.03 | 1.01% | 1,900 |
| Jul 7, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jul 4, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jul 3, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | 300 |
| Jul 2, 2025 | 5.90 | 5.95 | 5.90 | 5.94 | 5.94 | 1.54% | 5,300 |
| Jun 30, 2025 | 5.75 | 6.02 | 5.75 | 5.85 | 5.85 | -1.68% | 21,600 |
| Jun 27, 2025 | 6.01 | 6.01 | 5.90 | 5.95 | 5.95 | - | 2,100 |
| Jun 26, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | - | 4,100 |
| Jun 25, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 0.85% | 18,200 |
| Jun 24, 2025 | 5.95 | 6.16 | 5.90 | 5.90 | 5.90 | -2.64% | 17,500 |
| Jun 23, 2025 | 6.07 | 6.11 | 6.06 | 6.06 | 6.06 | 6.32% | 3,000 |
| Jun 20, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | - | 2,730 |
| Jun 19, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 1,700 |
| Jun 18, 2025 | 5.65 | 5.71 | 5.65 | 5.70 | 5.70 | 0.88% | 1,700 |
| Jun 17, 2025 | 5.88 | 5.93 | 5.65 | 5.65 | 5.65 | -0.88% | 5,125 |
| Jun 16, 2025 | 5.70 | 5.75 | 5.66 | 5.70 | 5.70 | - | 4,300 |
| Jun 13, 2025 | 5.66 | 5.97 | 5.66 | 5.70 | 5.70 | 0.88% | 7,000 |
| Jun 12, 2025 | 6.28 | 6.28 | 5.65 | 5.65 | 5.65 | -0.18% | 9,300 |
| Jun 11, 2025 | 5.87 | 5.87 | 5.66 | 5.66 | 5.66 | -4.07% | 11,340 |
| Jun 10, 2025 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 3,300 |
| Jun 9, 2025 | 6.09 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | 1,826 |
| Jun 6, 2025 | 6.00 | 6.03 | 5.95 | 5.95 | 5.95 | -0.83% | 7,100 |
| Jun 5, 2025 | 6.37 | 6.37 | 6.00 | 6.00 | 6.00 | -2.44% | 25,000 |
| Jun 4, 2025 | 6.30 | 6.31 | 6.14 | 6.15 | 6.15 | -5.67% | 3,620 |
| Jun 3, 2025 | 6.54 | 6.54 | 6.37 | 6.52 | 6.52 | -1.21% | 5,800 |
| Jun 2, 2025 | 6.46 | 6.60 | 6.46 | 6.60 | 6.60 | 1.85% | 3,100 |
| 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 |