Skip to main content
Andean Precious Metals Corp. (TSX:APM)
Canada flag Canada · Delayed Price · Currency is CAD
6.47
-0.26 (-3.86%)
Apr 28, 2026, 4:00 PM EST

Andean Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.686.756.376.47--3.86%344,876
Apr 27, 20266.796.796.586.736.73-0.74%204,591
Apr 24, 20266.796.856.686.786.780.30%232,475
Apr 23, 20266.886.896.556.766.76-1.89%316,701
Apr 22, 20266.817.006.806.896.892.68%142,035
Apr 21, 20267.297.316.686.716.71-8.21%256,199
Apr 20, 20267.297.327.127.317.31-0.41%219,993
Apr 17, 20267.477.747.307.347.341.38%156,741
Apr 16, 20267.217.367.067.247.240.84%220,692
Apr 15, 20267.617.617.147.187.18-5.03%243,599
Apr 14, 20267.547.837.387.567.562.44%480,492
Apr 13, 20267.277.467.157.387.380.54%156,291
Apr 10, 20267.407.607.287.347.340.41%136,977
Apr 9, 20267.147.456.997.317.311.39%269,719
Apr 8, 20267.217.597.047.217.214.95%376,861
Apr 7, 20267.007.056.666.876.87-2.97%222,343
Apr 6, 20266.897.136.807.087.083.36%373,347
Apr 2, 20266.797.196.636.856.85-5.52%587,658
Apr 1, 20267.157.477.017.257.254.32%778,905
Mar 31, 20266.527.006.516.956.9510.14%446,260
Mar 30, 20266.536.586.286.316.31-0.79%350,843
Mar 27, 20265.956.485.926.366.365.82%415,444
Mar 26, 20266.216.446.016.016.01-7.54%437,358
Mar 25, 20267.007.006.286.506.502.36%600,235
Mar 24, 20266.176.385.946.356.351.60%467,284
Mar 23, 20265.686.415.666.256.2510.62%628,981
Mar 20, 20266.356.365.615.655.65-9.60%2,926,513
Mar 19, 20266.226.505.956.256.25-10.07%1,340,278
Mar 18, 20267.297.306.876.956.95-7.58%474,872
Mar 17, 20267.567.847.407.527.52-1.31%524,700
Mar 16, 20267.767.987.467.627.62-2.31%601,223
Mar 13, 20268.208.317.677.807.80-7.14%637,025
Mar 12, 20268.708.818.368.408.40-4.00%347,611
Mar 11, 20268.809.008.448.758.75-3.21%317,990
Mar 10, 20269.039.488.839.049.044.75%293,024
Mar 9, 20268.358.707.988.638.630.23%413,866
Mar 6, 20268.768.918.448.618.61-3.15%377,820
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