Skip to main content
Andina Copper Corp. (TSXV:ANDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
-0.040 (-6.56%)
At close: Dec 5, 2025

Andina Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.460.510.440.460.466.98%1,536,619
Oct 9, 20250.450.480.430.430.43-2.27%482,944
Oct 8, 20250.470.470.440.440.44-2.22%669,691
Oct 7, 20250.450.520.450.450.451.12%1,356,906
Oct 6, 20250.390.460.380.450.4517.11%904,219
Oct 3, 20250.400.400.330.380.38-2.56%604,919
Oct 2, 20250.360.390.360.390.396.85%667,707
Oct 1, 20250.330.370.330.370.378.96%325,431
Sep 30, 20250.360.360.320.340.34-4.29%226,159
Sep 29, 20250.350.380.320.350.354.48%1,016,599
Sep 26, 20250.300.340.300.340.346.35%137,220
Sep 25, 20250.330.330.320.320.32-5.97%220,450
Sep 24, 20250.350.350.330.340.346.35%147,327
Sep 23, 20250.310.320.300.320.323.28%189,281
Sep 22, 20250.290.330.290.310.315.17%151,322
Sep 19, 20250.280.300.280.290.293.57%315,150
Sep 18, 20250.280.290.280.280.281.82%44,150
Sep 17, 20250.280.280.280.280.28-1.79%187,640
Sep 16, 20250.280.290.280.280.281.82%77,107
Sep 15, 20250.290.300.280.280.28-3.51%499,944
Sep 12, 20250.270.290.270.290.297.55%212,700
Sep 11, 20250.250.270.250.270.271.92%118,400
Sep 10, 20250.260.270.260.260.261.96%44,610
Sep 9, 20250.260.270.250.260.26-3.77%140,525
Sep 8, 20250.260.270.240.270.273.92%393,574
Sep 5, 20250.260.260.250.260.262.00%155,808
Sep 4, 20250.270.270.250.250.25-9.09%95,500
Sep 3, 20250.270.280.250.280.285.77%493,538
Sep 2, 20250.270.270.260.260.26-1.89%96,450
Aug 29, 20250.280.280.270.270.27-5.36%103,230
Aug 28, 20250.270.280.260.280.285.66%520,423
Aug 27, 20250.270.270.270.270.27-69,500
Aug 26, 20250.290.290.260.270.27-5.36%165,500
Aug 25, 20250.290.290.260.280.28-6.67%177,875
Aug 22, 20250.280.300.280.300.303.45%252,984
Aug 21, 20250.280.290.270.290.29-427,281
Aug 20, 20250.300.310.290.290.29-3.33%299,487
Aug 19, 20250.350.350.300.300.30-9.09%384,889
Aug 18, 20250.280.350.280.330.3317.86%633,402
Aug 15, 20250.290.290.270.280.287.69%495,500
Aug 14, 20250.280.280.260.260.26-7.14%62,753
Aug 13, 20250.270.280.270.280.285.66%412,651
Aug 12, 20250.280.280.270.270.27-3.64%62,500
Aug 11, 20250.280.280.250.280.28-344,997
Aug 8, 20250.290.290.270.280.28-224,938
Aug 7, 20250.280.310.270.280.28-6.78%247,187
Aug 6, 20250.300.320.270.300.30-4.84%965,913
Aug 5, 20250.330.340.300.310.31-7.46%306,389
Aug 1, 20250.300.350.300.340.348.06%422,962
Jul 31, 20250.310.320.300.310.311.64%219,158
Jul 30, 20250.290.350.280.310.318.93%412,330
Jul 29, 20250.260.290.250.280.2812.00%825,907
Jul 28, 20250.240.260.240.250.25-1.96%217,350
Jul 25, 20250.240.270.240.260.266.25%725,606
Jul 24, 20250.240.250.230.240.24-4.00%228,850
Jul 23, 20250.240.250.220.250.254.17%176,471
Jul 22, 20250.220.240.220.240.249.09%667,740
Jul 21, 20250.200.230.200.220.2212.82%804,731
Jul 18, 20250.190.200.180.200.208.33%308,637
Jul 17, 20250.180.190.170.180.182.86%370,366
Jul 16, 20250.180.180.180.180.18-293,573