Skip to main content
Andina Copper Corp. (TSXV:ANDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.840
-0.040 (-4.55%)
At close: Mar 6, 2026

Andina Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.890.810.840.84-4.55%765,292
Mar 5, 20260.990.990.860.880.88-11.11%975,922
Mar 4, 20260.960.990.920.990.994.21%185,770
Mar 3, 20260.971.010.920.950.95-5.94%369,233
Mar 2, 20260.991.020.971.011.013.06%326,207
Feb 27, 20260.991.040.980.980.98-4.85%349,856
Feb 26, 20261.051.060.981.031.03-1.90%497,969
Feb 25, 20260.951.120.951.051.058.25%2,715,463
Feb 24, 20260.900.980.870.970.977.78%859,169
Feb 23, 20260.950.950.870.900.90-1.64%545,797
Feb 20, 20260.820.960.820.920.927.65%1,669,466
Feb 19, 20260.820.880.810.850.853.66%456,489
Feb 18, 20260.800.840.800.820.821.23%355,275
Feb 17, 20260.870.900.810.810.81-6.90%993,129
Feb 13, 20260.890.900.850.870.87-2.25%629,934
Feb 12, 20260.910.920.880.890.89-2.20%829,781
Feb 11, 20260.900.910.880.910.91-610,421
Feb 10, 20260.970.970.880.910.91-6.19%782,350
Feb 9, 20260.961.000.930.970.973.19%946,642
Feb 6, 20260.840.950.840.940.9410.59%1,392,846
Feb 5, 20260.830.910.830.850.85-6.59%1,881,263
Feb 4, 20260.860.930.800.910.915.81%1,133,345
Feb 3, 20260.850.860.810.860.8616.22%636,918
Feb 2, 20260.750.800.730.740.74-7.50%793,775
Jan 30, 20260.790.830.780.800.80-3.61%690,451
Jan 29, 20260.820.860.800.830.83-4.60%1,145,262
Jan 28, 20260.860.920.850.870.87-2.25%931,226
Jan 27, 20260.850.900.840.890.893.49%827,841
Jan 26, 20260.850.920.840.860.862.38%2,374,025
Jan 23, 20260.870.870.800.840.84-2.33%1,202,581
Jan 22, 20260.830.870.780.860.864.88%1,132,818
Jan 21, 20260.800.820.790.820.82-631,021
Jan 20, 20260.820.830.770.820.82-1,078,832
Jan 19, 20260.810.830.760.820.822.50%1,056,758
Jan 16, 20260.680.820.680.800.8017.65%1,709,068
Jan 15, 20260.650.680.640.680.684.62%377,042
Jan 14, 20260.630.680.610.650.654.84%446,105
Jan 13, 20260.660.660.610.620.62-1.59%238,789
Jan 12, 20260.670.700.630.630.63-4.55%416,839
Jan 9, 20260.630.660.600.660.666.45%771,443
Jan 8, 20260.660.660.600.620.62-3.13%453,805
Jan 7, 20260.680.680.630.640.64-5.88%666,121
Jan 6, 20260.610.680.600.680.6815.25%582,790
Jan 5, 20260.570.620.560.590.595.36%477,144
Jan 2, 20260.570.600.560.560.56-605,632
Dec 31, 20250.560.570.550.560.56-1.75%272,228
Dec 30, 20250.580.580.540.570.57-235,212
Dec 29, 20250.570.570.540.570.571.79%112,828
Dec 24, 20250.560.560.560.560.56-5.08%4,810
Dec 23, 20250.580.590.550.590.59-85,379
Dec 22, 20250.540.600.530.590.5911.32%463,402
Dec 19, 20250.520.540.510.530.531.92%98,014
Dec 18, 20250.540.550.520.520.52-5.45%210,141
Dec 17, 20250.550.590.540.550.55-1.79%286,348
Dec 16, 20250.590.600.530.560.56-5.08%346,067
Dec 15, 20250.560.590.540.590.5911.32%328,746
Dec 12, 20250.530.560.530.530.53-3.64%351,290
Dec 11, 20250.580.580.520.550.55-1.79%539,703
Dec 10, 20250.550.600.550.560.563.70%262,261
Dec 9, 20250.570.590.510.540.54-1.82%424,423
Dec 8, 20250.600.600.530.550.55-3.51%309,025
Dec 5, 20250.610.620.510.570.57-6.56%304,609
Dec 4, 20250.630.630.600.610.611.67%297,561
Dec 3, 20250.520.620.520.600.6011.11%496,859
Dec 2, 20250.540.560.500.540.545.88%172,777
Dec 1, 20250.520.580.490.510.51-1.92%351,069
Nov 28, 20250.450.520.450.520.5215.56%292,620
Nov 27, 20250.460.460.440.450.45-360,058
Nov 26, 20250.470.470.440.450.45-4.26%226,226
Nov 25, 20250.430.490.430.470.4711.90%310,527
Nov 24, 20250.400.420.380.420.427.69%746,288
Nov 21, 20250.400.400.390.390.39-220,000
Nov 20, 20250.390.410.380.390.39-294,071
Nov 19, 20250.390.390.390.390.391.30%255,852
Nov 18, 20250.390.400.380.390.39-2.53%301,300
Nov 17, 20250.400.410.400.400.40-292,500
Nov 14, 20250.400.410.390.400.40-2.47%398,012
Nov 13, 20250.410.450.410.410.41-2.41%848,942
Nov 12, 20250.430.430.400.420.42-2.35%197,100
Nov 11, 20250.430.450.410.430.43-227,902
Nov 10, 20250.450.450.430.430.43-5.56%151,900
Nov 7, 20250.400.450.400.450.4515.38%646,675
Nov 6, 20250.400.420.390.390.396.85%405,559
Nov 5, 20250.400.400.370.370.37-7.59%1,057,865
Nov 4, 20250.430.430.390.400.40-4.82%398,288
Nov 3, 20250.450.450.400.420.42-7.78%293,700
Oct 31, 20250.440.460.440.450.45-146,355
Oct 30, 20250.430.450.420.450.452.27%373,275
Oct 29, 20250.440.440.420.440.442.33%310,223
Oct 28, 20250.430.440.410.430.434.88%86,914
Oct 27, 20250.420.430.410.410.41-3.53%688,630
Oct 24, 20250.440.450.410.430.43-2.30%214,823
Oct 23, 20250.450.470.440.440.44-136,500
Oct 22, 20250.410.440.410.440.44-275,780
Oct 21, 20250.460.460.420.440.44-7.45%264,701
Oct 20, 20250.480.480.460.470.47-2.08%907,465
Oct 17, 20250.500.510.430.480.48-5.88%658,342
Oct 16, 20250.580.580.490.510.51-8.93%1,768,445
Oct 15, 20250.480.580.460.560.5617.89%2,679,048
Oct 14, 20250.480.500.470.480.483.26%1,174,064