Los Andes Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.28	11.52	11.25	11.46	11.46	0.53%	6,537
Nov 6, 2026	11.50	11.50	11.34	11.40	11.40	-	9,800
Nov 5, 2026	11.71	11.71	11.40	11.40	11.40	-3.55%	6,500
Nov 4, 2026	11.99	11.99	11.80	11.82	11.82	1.37%	601
Nov 3, 2026	12.18	12.18	11.66	11.66	11.66	0.52%	1,203
Nov 2, 2026	11.80	11.80	11.60	11.60	11.60	-	1,104
Oct 30, 2026	11.50	11.66	11.20	11.60	11.60	-	10,104
Oct 29, 2026	11.76	11.99	11.50	11.60	11.60	-3.41%	4,803
Oct 27, 2026	12.05	12.05	11.90	12.01	12.01	-0.33%	5,850
Oct 26, 2026	12.10	12.10	12.05	12.05	12.05	-0.41%	1,800
Oct 23, 2026	12.12	12.12	12.10	12.10	12.10	-0.17%	1,000
Oct 22, 2026	12.15	12.15	12.12	12.12	12.12	-0.25%	1,900
Oct 21, 2026	12.17	12.19	12.10	12.15	12.15	-1.22%	6,011
Oct 20, 2026	12.35	12.56	12.25	12.30	12.30	-0.65%	1,200
Oct 19, 2026	12.41	12.45	12.38	12.38	12.38	-1.04%	5,173
Oct 15, 2026	12.51	12.51	12.51	12.51	12.51	0.89%	1,200
Oct 14, 2026	12.42	12.42	12.40	12.40	12.40	-0.80%	3,100
Oct 13, 2026	12.30	12.50	12.16	12.50	12.50	0.81%	10,700
Oct 9, 2026	12.49	12.50	12.40	12.40	12.40	-1.98%	9,000
Oct 8, 2026	12.65	12.65	12.65	12.65	12.65	0.80%	200
Oct 7, 2026	12.50	12.55	12.50	12.55	12.55	0.80%	304
Oct 6, 2026	12.40	12.63	12.40	12.45	12.45	1.14%	440
Oct 1, 2026	12.56	12.56	12.25	12.31	12.31	-1.60%	3,450
Sep 30, 2026	12.75	12.75	12.51	12.51	12.51	-1.96%	1,600
Sep 29, 2026	12.77	13.34	12.76	12.76	12.76	-1.85%	2,885
Sep 28, 2026	12.59	13.00	12.59	13.00	13.00	0.08%	1,800
Sep 25, 2026	12.94	13.00	12.94	12.99	12.99	0.78%	1,090
Sep 23, 2026	12.94	12.94	12.75	12.89	12.89	2.30%	1,300
Sep 22, 2026	12.50	12.69	12.45	12.60	12.60	2.69%	14,690
Sep 21, 2026	12.50	12.50	12.00	12.27	12.27	3.72%	6,119
Sep 18, 2026	12.50	12.70	11.81	11.83	11.83	-5.89%	9,200
Sep 17, 2026	12.36	12.57	12.36	12.57	12.57	-0.08%	566
Sep 15, 2026	12.85	12.85	12.58	12.58	12.58	0.40%	470
Sep 14, 2026	12.75	13.00	12.53	12.53	12.53	-3.62%	3,936
Sep 11, 2026	13.00	13.00	12.95	13.00	13.00	-	6,000
Sep 10, 2026	13.24	13.24	12.95	13.00	13.00	-3.63%	8,800
Sep 9, 2026	13.76	13.76	13.49	13.49	13.49	-3.64%	4,359
Sep 8, 2026	13.29	14.00	13.29	14.00	14.00	5.26%	10,923
Sep 3, 2026	12.85	13.40	12.85	13.30	13.30	2.15%	2,212
Sep 2, 2026	12.87	13.03	12.87	13.02	13.02	1.24%	1,800
Sep 1, 2026	13.30	13.30	12.86	12.86	12.86	-3.31%	2,301
Aug 31, 2026	13.29	13.30	13.05	13.30	13.30	1.14%	5,825
Aug 28, 2026	13.39	13.39	13.15	13.15	13.15	-0.23%	1,060
Aug 27, 2026	13.28	13.35	13.18	13.18	13.18	-1.27%	1,614
Aug 26, 2026	13.18	13.35	13.18	13.35	13.35	1.29%	2,900
Aug 25, 2026	13.18	13.18	13.18	13.18	13.18	0.23%	100
Aug 24, 2026	13.15	13.15	13.15	13.15	13.15	-	807
Aug 21, 2026	13.15	13.30	13.15	13.15	13.15	-0.38%	1,050
Aug 20, 2026	13.21	13.30	13.20	13.20	13.20	0.61%	6,500
Aug 18, 2026	13.11	13.12	13.10	13.12	13.12	-1.28%	906