Los Andes Copper Ltd. (TSXV:LA)
Canada · Delayed Price · Currency is CAD 7.55
-0.14 (-1.82%)
Sep 11, 2025, 10:24 AM EDT
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | 1,575 |
| 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 |
| Aug 12, 2025 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 2,800 |
| Aug 11, 2025 | 7.66 | 7.66 | 7.20 | 7.20 | 7.20 | -2.70% | 4,400 |
| Aug 8, 2025 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | 2.64% | 1,000 |
| 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 |