Los Andes Copper Ltd. (TSXV: LA)
Canada
· Delayed Price · Currency is CAD 7.20
+0.03 (0.42%)
Jan 31, 2025, 3:59 PM EST
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 7.07 | 7.30 | 7.07 | 7.17 | 7.17 | 0.99% | 1,900 |
| Jan 16, 2025 | 7.88 | 7.93 | 7.09 | 7.10 | 7.10 | -1.39% | 3,400 |
| Jan 15, 2025 | 7.40 | 7.41 | 7.06 | 7.20 | 7.20 | -2.04% | 8,400 |
| Jan 14, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -5.41% | 300 |
| Jan 13, 2025 | 7.32 | 7.85 | 7.31 | 7.77 | 7.77 | 5.00% | 9,000 |
| Jan 10, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -3.27% | 1,025 |
| Jan 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 8, 2025 | 7.71 | 7.72 | 7.60 | 7.65 | 7.65 | -0.78% | 1,400 |
| Jan 7, 2025 | 7.91 | 7.91 | 7.71 | 7.71 | 7.71 | -3.63% | 5,700 |
| Jan 6, 2025 | 8.11 | 8.24 | 7.73 | 8.00 | 8.00 | -3.03% | 25,900 |
| Jan 3, 2025 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | - | 800 |
| Jan 2, 2025 | 8.36 | 8.36 | 8.25 | 8.25 | 8.25 | -3.51% | 800 |
| Dec 31, 2024 | 7.80 | 8.55 | 7.80 | 8.55 | 8.55 | 8.92% | 4,300 |
| Dec 30, 2024 | 7.15 | 7.86 | 7.15 | 7.85 | 7.85 | 10.56% | 12,600 |
| Dec 27, 2024 | 7.80 | 7.80 | 7.10 | 7.10 | 7.10 | -0.70% | 8,201 |
| Dec 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 3,600 |
| Dec 23, 2024 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | - | 3,800 |
| Dec 20, 2024 | 7.40 | 8.17 | 7.15 | 7.15 | 7.15 | -4.67% | 15,542 |
| Dec 19, 2024 | 8.00 | 8.44 | 7.24 | 7.50 | 7.50 | -9.64% | 10,500 |
| Dec 18, 2024 | 7.91 | 8.30 | 7.50 | 8.30 | 8.30 | 17.23% | 1,900 |
| Dec 17, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Dec 16, 2024 | 7.01 | 7.15 | 6.98 | 7.08 | 7.08 | -2.34% | 6,500 |
| Dec 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Dec 12, 2024 | 7.49 | 7.49 | 6.98 | 7.25 | 7.25 | 7.73% | 8,900 |
| Dec 11, 2024 | 7.06 | 7.06 | 6.73 | 6.73 | 6.73 | -3.86% | 1,920 |
| Dec 10, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.10% | 401 |
| Dec 9, 2024 | 7.10 | 7.15 | 7.04 | 7.15 | 7.15 | -0.69% | 1,800 |
| Dec 6, 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 510 |
| Dec 5, 2024 | 7.46 | 7.46 | 7.15 | 7.15 | 7.15 | -0.69% | 200 |
| Dec 4, 2024 | 7.31 | 7.31 | 7.00 | 7.20 | 7.20 | -2.31% | 6,731 |
| Dec 3, 2024 | 7.40 | 7.40 | 7.31 | 7.37 | 7.37 | -1.73% | 1,401 |
| Dec 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 29, 2024 | 7.30 | 7.90 | 7.30 | 7.50 | 7.50 | 1.35% | 6,201 |
| Nov 28, 2024 | 7.50 | 7.72 | 7.40 | 7.40 | 7.40 | -3.90% | 2,000 |
| Nov 27, 2024 | 7.88 | 7.88 | 7.69 | 7.70 | 7.70 | 10.00% | 1,500 |
| Nov 26, 2024 | 7.90 | 7.90 | 7.00 | 7.00 | 7.00 | -12.17% | 17,400 |
| Nov 25, 2024 | 7.50 | 7.97 | 7.50 | 7.97 | 7.97 | 4.87% | 400 |
| Nov 22, 2024 | 7.63 | 7.63 | 7.51 | 7.60 | 7.60 | -1.30% | 5,300 |
| Nov 21, 2024 | 7.70 | 7.72 | 7.61 | 7.70 | 7.70 | 0.79% | 1,400 |
| Nov 20, 2024 | 7.80 | 7.80 | 7.63 | 7.64 | 7.64 | -4.50% | 3,600 |
| Nov 19, 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 2,900 |
| Nov 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 300 |
| Nov 15, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 14, 2024 | 7.63 | 7.99 | 7.63 | 7.90 | 7.90 | 1.94% | 700 |
| Nov 13, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 12, 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -2.15% | 600 |
| Nov 11, 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.25% | 400 |
| Nov 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 7, 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 1.02% | 1,700 |
| Nov 6, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Nov 5, 2024 | 7.99 | 8.00 | 7.82 | 7.82 | 7.82 | -0.38% | 600 |
| Nov 4, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 1, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 300 |
| Oct 31, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -1.23% | 700 |
| Oct 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.76% | 700 |
| Oct 29, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | 300 |
| Oct 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 500 |
| Oct 23, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1,100 |
| Oct 22, 2024 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.59% | 823 |
| Oct 21, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | 100 |
| Oct 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 200 |
| Oct 17, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.97% | 300 |
| Oct 16, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Oct 15, 2024 | 8.34 | 8.34 | 8.15 | 8.28 | 8.28 | 1.60% | 8,622 |
| Oct 11, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 200 |
| Oct 10, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 7, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 1,700 |
| Oct 4, 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.12% | 300 |
| Oct 3, 2024 | 8.20 | 8.20 | 8.15 | 8.16 | 8.16 | -0.61% | 1,100 |
| Oct 2, 2024 | 8.26 | 8.26 | 8.20 | 8.21 | 8.21 | -1.44% | 1,800 |
| Oct 1, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.00% | 200 |
| Sep 30, 2024 | 8.43 | 8.50 | 8.43 | 8.50 | 8.50 | 0.71% | 500 |
| Sep 27, 2024 | 8.09 | 8.44 | 8.09 | 8.44 | 8.44 | 2.93% | 17,225 |
| Sep 26, 2024 | 8.00 | 8.20 | 7.98 | 8.20 | 8.20 | 2.50% | 6,200 |
| Sep 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 24, 2024 | 7.98 | 8.06 | 7.98 | 8.00 | 8.00 | - | 5,231 |
| Sep 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.91% | 100 |
| Sep 20, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Sep 19, 2024 | 8.00 | 8.47 | 7.99 | 8.24 | 8.24 | 3.52% | 2,940 |
| Sep 18, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Sep 17, 2024 | 8.16 | 8.16 | 7.96 | 7.96 | 7.96 | -1.97% | 2,100 |
| Sep 16, 2024 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | -2.17% | 213 |
| Sep 13, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% | 200 |
| Sep 12, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Sep 11, 2024 | 8.42 | 8.42 | 7.61 | 8.42 | 8.42 | -1.06% | 5,000 |
| Sep 10, 2024 | 8.84 | 8.90 | 8.50 | 8.51 | 8.51 | -0.47% | 5,500 |