Los Andes Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.50	13.50	13.50	13.50	-	0.37%	100
May 20, 2026	14.24	14.24	13.33	13.45	13.45	-2.47%	1,628
May 19, 2026	14.13	14.13	13.62	13.79	13.79	-3.02%	3,324
May 15, 2026	14.50	14.50	13.70	14.22	14.22	-1.18%	3,680
May 14, 2026	14.69	14.69	14.39	14.39	14.39	-2.44%	650
May 13, 2026	15.00	15.00	14.75	14.75	14.75	-0.34%	770
May 12, 2026	14.54	14.80	14.54	14.80	14.80	1.72%	2,450
May 11, 2026	14.94	14.95	14.55	14.55	14.55	-0.21%	8,232
May 8, 2026	14.58	14.58	14.58	14.58	14.58	0.41%	335
May 7, 2026	15.15	15.15	14.52	14.52	14.52	-3.20%	2,433
May 6, 2026	15.01	15.01	15.00	15.00	15.00	-	2,460
May 5, 2026	15.75	15.75	15.00	15.00	15.00	-2.91%	300
May 4, 2026	15.45	15.46	15.45	15.45	15.45	0.59%	1,410
May 1, 2026	15.36	15.36	15.36	15.36	15.36	-6.91%	170
Apr 30, 2026	16.50	16.50	15.75	16.50	16.50	-	1,140
Apr 29, 2026	15.03	16.65	15.03	16.50	16.50	3.13%	10,200
Apr 28, 2026	16.01	16.63	15.91	16.00	16.00	-1.84%	5,316
Apr 27, 2026	15.00	16.41	15.00	16.30	16.30	9.40%	28,200
Apr 24, 2026	14.25	14.90	14.11	14.90	14.90	9.56%	18,488
Apr 23, 2026	13.57	13.60	13.26	13.60	13.60	1.19%	1,103
Apr 22, 2026	12.00	13.44	12.00	13.44	13.44	12.19%	21,309
Apr 21, 2026	11.63	11.98	11.63	11.98	11.98	3.19%	725
Apr 20, 2026	11.89	11.90	11.61	11.61	11.61	0.52%	2,100
Apr 17, 2026	11.36	11.90	11.36	11.55	11.55	2.30%	10,950
Apr 16, 2026	11.48	11.48	11.29	11.29	11.29	-0.09%	1,252
Apr 15, 2026	11.80	11.80	11.30	11.30	11.30	-5.04%	1,610
Apr 14, 2026	12.00	12.00	11.90	11.90	11.90	3.39%	2,899
Apr 13, 2026	11.45	11.60	11.41	11.51	11.51	0.96%	8,500
Apr 10, 2026	11.94	11.94	11.15	11.40	11.40	1.33%	14,100
Apr 9, 2026	12.39	12.39	11.25	11.25	11.25	-4.42%	4,000
Apr 7, 2026	11.77	11.77	11.77	11.77	11.77	2.35%	515
Apr 2, 2026	12.44	13.09	11.50	11.50	11.50	-10.02%	1,700
Apr 1, 2026	11.31	13.20	11.31	12.78	12.78	2.32%	4,770
Mar 31, 2026	11.89	12.49	11.89	12.49	12.49	4.26%	7,072
Mar 30, 2026	11.96	12.01	11.96	11.98	11.98	-2.84%	4,268
Mar 27, 2026	12.33	12.33	12.33	12.33	12.33	-0.56%	110
Mar 25, 2026	12.45	12.45	12.39	12.40	12.40	-1.51%	1,405
Mar 24, 2026	12.86	12.86	12.37	12.59	12.59	-1.56%	1,781
Mar 23, 2026	12.90	12.90	12.25	12.79	12.79	-0.78%	6,030
Mar 20, 2026	12.69	12.90	11.50	12.89	12.89	7.42%	8,507
Mar 19, 2026	12.35	12.35	11.02	12.00	12.00	-0.91%	25,790
Mar 18, 2026	12.00	12.83	11.81	12.11	12.11	4.85%	5,382
Mar 17, 2026	12.01	12.01	11.55	11.55	11.55	-3.91%	2,500
Mar 16, 2026	12.20	12.20	12.00	12.02	12.02	-1.48%	4,800
Mar 13, 2026	13.49	13.49	12.04	12.20	12.20	-4.84%	7,548
Mar 12, 2026	13.82	13.82	12.82	12.82	12.82	-4.26%	405
Mar 11, 2026	13.50	13.50	13.00	13.39	13.39	-3.67%	600
Mar 10, 2026	13.16	14.00	13.16	13.90	13.90	15.83%	6,924
Mar 9, 2026	12.25	12.55	9.10	12.00	12.00	-2.04%	26,949
Mar 6, 2026	12.78	12.90	12.10	12.25	12.25	-4.15%	9,060