Skip to main content
Andean Precious Metals Corp. (TSX:APM)
Canada flag Canada · Delayed Price · Currency is CAD
8.70
-0.19 (-2.14%)
Mar 6, 2026, 1:15 PM EST

Andean Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.768.918.448.74--1.69%98,638
Mar 5, 20269.449.448.628.898.89-6.72%456,868
Mar 4, 202610.2910.299.509.539.53-3.83%296,893
Mar 3, 20269.619.999.009.919.91-3.79%616,403
Mar 2, 202610.6610.8610.0610.3010.30-1.90%704,891
Feb 27, 202610.8010.8010.3310.5010.50-0.66%4,217,198
Feb 26, 202610.2910.6110.2710.5710.570.67%848,131
Feb 25, 202610.3810.9510.3610.5010.502.64%845,930
Feb 24, 20269.9410.329.7710.2310.230.89%248,627
Feb 23, 20269.9910.509.8810.1410.144.11%406,024
Feb 20, 20269.229.869.159.749.745.18%782,159
Feb 19, 20268.959.418.909.269.263.81%264,178
Feb 18, 20268.648.978.508.928.927.99%397,989
Feb 17, 20268.768.768.158.268.26-8.53%1,019,440
Feb 13, 20268.719.068.639.039.034.76%276,393
Feb 12, 20269.329.498.578.628.62-6.71%483,549
Feb 11, 20269.259.369.029.249.242.67%253,627
Feb 10, 20268.899.658.749.009.00-0.22%299,191
Feb 9, 20268.659.128.609.029.027.25%423,974
Feb 6, 20268.318.508.168.418.414.73%365,318
Feb 5, 20268.948.948.028.038.03-13.56%1,260,313
Feb 4, 20269.719.718.789.299.29-2.42%676,977
Feb 3, 20269.459.699.209.529.527.81%560,719
Feb 2, 20268.588.918.388.838.831.26%879,561
Jan 30, 20269.319.708.528.728.72-14.59%914,823
Jan 29, 202610.5010.709.7710.2110.21-1.83%610,687
Jan 28, 202610.8310.9610.1410.4010.40-3.97%1,034,456
Jan 27, 202611.4511.5410.4910.8310.83-6.72%1,117,007
Jan 26, 202612.0212.5511.5411.6111.610.96%1,424,126
Jan 23, 202610.8711.5110.7911.5011.507.48%1,156,252
Jan 22, 202610.1410.8510.1310.7010.704.90%2,081,965
Jan 21, 202610.4010.449.8610.2010.20-11.23%2,138,883
Jan 20, 202610.8611.6510.8611.4911.494.93%468,333
Jan 19, 202610.9911.2810.8510.9510.953.50%190,279
Jan 16, 202610.4110.629.9210.5810.580.95%674,348
Jan 15, 20269.9310.669.7910.4810.483.97%475,031
Jan 14, 202610.2410.489.8210.0810.08-0.69%434,849
Jan 13, 202610.0110.589.8010.1510.152.32%396,046
Jan 12, 20269.8410.219.809.929.922.59%523,404
Jan 9, 20269.499.789.379.679.672.65%392,513
Jan 8, 20269.169.549.069.429.42-1.46%311,099
Jan 7, 20269.239.568.789.569.56-0.73%336,776
Jan 6, 20269.449.809.239.639.633.66%369,138
Jan 5, 202610.2010.249.239.299.29-4.23%355,392
Jan 2, 202610.1510.159.349.709.70-0.61%373,570
Dec 31, 202510.2910.359.629.769.76-6.51%359,237
Dec 30, 202510.5210.8510.4210.4410.440.10%383,497
Dec 29, 202510.1010.509.5310.4310.433.27%537,992
Dec 24, 20259.8010.189.6210.1010.103.17%308,592
Dec 23, 20259.899.959.329.799.79-0.10%402,799
Dec 22, 202510.5010.639.749.809.80-2.78%565,877
Dec 19, 20259.6910.179.6910.0810.082.65%629,634
Dec 18, 20259.8610.019.579.829.82-1.21%294,913
Dec 17, 202510.2410.249.869.949.94-0.50%227,234
Dec 16, 202510.2510.329.759.999.99-2.92%315,595
Dec 15, 202510.3010.7410.1510.2910.291.38%343,089
Dec 12, 202510.8010.829.6710.1510.15-0.39%1,423,379
Dec 11, 20259.4410.369.4210.1910.199.81%950,552
Dec 10, 20258.829.338.669.289.286.54%494,219
Dec 9, 20258.528.938.528.718.713.20%336,371
Dec 8, 20258.918.938.418.448.44-4.74%287,235
Dec 5, 20258.899.168.768.868.860.80%397,879
Dec 4, 20258.909.078.718.798.79-3.72%196,390
Dec 3, 20259.239.498.989.139.13-0.22%229,160
Dec 2, 20259.259.298.519.159.15-1.08%469,345
Dec 1, 20258.909.598.809.259.257.06%727,322
Nov 28, 20257.918.667.858.648.6412.79%293,507
Nov 27, 20257.637.687.527.667.66-67,808
Nov 26, 20257.187.707.127.667.668.04%244,111
Nov 25, 20256.987.226.857.097.092.46%264,112
Nov 24, 20256.466.956.466.926.927.45%265,216
Nov 21, 20256.306.526.046.446.441.90%631,216
Nov 20, 20256.756.826.266.326.32-6.23%283,393
Nov 19, 20256.777.056.666.746.740.90%125,662
Nov 18, 20256.756.976.566.686.68-1.76%210,505
Nov 17, 20257.137.326.646.806.80-2.72%423,088
Nov 14, 20257.027.276.686.996.99-6.43%314,519
Nov 13, 20257.677.827.417.477.47-0.93%304,631
Nov 12, 20257.817.917.367.547.545.90%578,608
Nov 11, 20257.327.326.817.127.120.28%552,989
Nov 10, 20256.757.196.757.107.109.91%379,507
Nov 7, 20256.226.516.196.466.463.69%280,660
Nov 6, 20256.576.576.166.236.23-3.26%183,789
Nov 5, 20256.126.476.126.446.447.69%356,084
Nov 4, 20256.056.405.985.985.98-7.29%263,739
Nov 3, 20256.356.596.306.456.451.57%152,091
Oct 31, 20256.546.586.146.356.35-2.76%266,326
Oct 30, 20256.496.636.396.536.531.08%79,644
Oct 29, 20256.726.766.436.466.46-0.77%239,931
Oct 28, 20256.456.636.366.516.51-0.91%284,764
Oct 27, 20256.856.986.346.576.57-8.50%240,863
Oct 24, 20257.347.437.167.187.18-3.23%206,681
Oct 23, 20257.367.566.987.427.428.64%370,011
Oct 22, 20256.336.846.306.836.832.09%455,208
Oct 21, 20257.017.196.606.696.69-13.12%552,998
Oct 20, 20257.748.007.577.707.702.94%304,245
Oct 17, 20257.937.957.397.487.48-7.65%377,954
Oct 16, 20258.498.517.988.108.101.00%490,055
Oct 15, 20258.158.287.998.028.020.50%827,698
Oct 14, 20257.858.217.857.987.984.59%325,840