Los Andes Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.28	15.28	15.28	15.28	-	-7.39%	-
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
Mar 5, 2026	14.69	14.69	12.60	12.78	12.78	-13.00%	12,430
Mar 4, 2026	13.75	14.69	13.75	14.69	14.69	3.82%	1,505
Mar 3, 2026	13.10	14.15	13.00	14.15	14.15	0.57%	3,824
Mar 2, 2026	14.32	14.57	14.07	14.07	14.07	-2.90%	3,190
Feb 27, 2026	14.35	14.50	14.14	14.49	14.49	-0.07%	7,340
Feb 26, 2026	14.30	14.50	13.99	14.50	14.50	2.47%	15,147
Feb 25, 2026	12.81	14.15	12.81	14.15	14.15	5.99%	14,460
Feb 24, 2026	13.60	13.63	13.16	13.35	13.35	-1.84%	14,780
Feb 23, 2026	13.20	14.00	13.17	13.60	13.60	1.49%	3,394
Feb 20, 2026	13.38	13.62	13.00	13.40	13.40	-3.39%	12,010
Feb 19, 2026	13.88	14.12	13.87	13.87	13.87	-4.01%	824
Feb 18, 2026	13.31	14.70	13.31	14.45	14.45	7.92%	15,157
Feb 17, 2026	14.95	14.95	13.38	13.39	13.39	-5.64%	8,035
Feb 13, 2026	15.01	15.98	14.19	14.19	14.19	-7.62%	30,336