Los Andes Copper Ltd. (TSXV:LA)
Canada
· Delayed Price · Currency is CAD 9.10
+0.05 (0.55%)
At close: Dec 5, 2025
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 1,160 |
| Dec 4, 2025 | 8.86 | 9.13 | 8.85 | 9.05 | 9.05 | 0.56% | 18,170 |
| Dec 3, 2025 | 9.14 | 9.27 | 8.85 | 9.00 | 9.00 | -0.88% | 79,000 |
| Dec 2, 2025 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | 1.45% | 1,002 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 1.70% | 5,505 |
| Nov 28, 2025 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -2.22% | 26,600 |
| Nov 27, 2025 | 9.00 | 9.01 | 9.00 | 9.00 | 9.00 | -1.64% | 3,698 |
| Nov 26, 2025 | 9.10 | 9.15 | 9.09 | 9.15 | 9.15 | 1.67% | 6,100 |
| Nov 25, 2025 | 9.04 | 9.12 | 8.84 | 9.00 | 9.00 | -0.44% | 77,989 |
| Nov 24, 2025 | 8.85 | 9.04 | 8.85 | 9.04 | 9.04 | 3.08% | 12,517 |
| Nov 21, 2025 | 8.76 | 9.02 | 8.76 | 8.77 | 8.77 | 0.11% | 29,000 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.70 | 8.76 | 8.76 | -0.45% | 4,400 |
| Nov 19, 2025 | 8.84 | 8.99 | 8.76 | 8.80 | 8.80 | 0.57% | 12,137 |
| Nov 18, 2025 | 8.60 | 8.79 | 8.60 | 8.75 | 8.75 | 1.51% | 8,249 |
| Nov 17, 2025 | 8.62 | 8.62 | 8.61 | 8.62 | 8.62 | -1.49% | 4,300 |
| Nov 14, 2025 | 8.68 | 8.75 | 8.67 | 8.75 | 8.75 | 2.34% | 2,410 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 1,019 |
| Nov 12, 2025 | 8.52 | 8.61 | 8.26 | 8.60 | 8.60 | 0.12% | 56,100 |
| Nov 11, 2025 | 8.42 | 8.61 | 8.42 | 8.59 | 8.59 | 1.54% | 1,400 |
| Nov 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.36% | 280 |
| Nov 7, 2025 | 8.55 | 8.60 | 8.43 | 8.43 | 8.43 | -0.82% | 2,400 |
| Nov 6, 2025 | 8.54 | 8.55 | 8.45 | 8.50 | 8.50 | 0.59% | 16,907 |
| Nov 5, 2025 | 8.40 | 8.55 | 8.40 | 8.45 | 8.45 | -1.17% | 4,428 |
| Nov 4, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 0.71% | 4,676 |
| Oct 31, 2025 | 8.54 | 8.85 | 8.49 | 8.49 | 8.49 | -2.41% | 13,029 |
| Oct 30, 2025 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 2.84% | 7,400 |
| Oct 29, 2025 | 8.54 | 8.70 | 8.31 | 8.46 | 8.46 | 0.24% | 5,300 |
| Oct 27, 2025 | 8.50 | 8.50 | 8.38 | 8.44 | 8.44 | -0.12% | 5,750 |
| Oct 24, 2025 | 8.45 | 8.55 | 8.45 | 8.45 | 8.45 | - | 9,118 |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 947 |
| Oct 22, 2025 | 8.49 | 8.55 | 8.30 | 8.50 | 8.50 | 0.59% | 27,903 |
| Oct 21, 2025 | 8.47 | 8.49 | 8.34 | 8.45 | 8.45 | 1.20% | 13,500 |
| Oct 20, 2025 | 8.53 | 8.54 | 8.35 | 8.35 | 8.35 | 1.83% | 3,500 |
| Oct 17, 2025 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | -1.32% | 1,100 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.12 | 8.31 | 8.31 | 0.73% | 7,137 |
| Oct 15, 2025 | 8.21 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | 45,215 |
| Oct 14, 2025 | 8.40 | 8.89 | 8.11 | 8.30 | 8.30 | -0.60% | 9,968 |
| Oct 10, 2025 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | - | 2,302 |
| Oct 9, 2025 | 8.28 | 8.35 | 8.28 | 8.35 | 8.35 | - | 5,900 |
| Oct 8, 2025 | 8.35 | 8.35 | 8.16 | 8.35 | 8.35 | 1.21% | 4,970 |
| Oct 7, 2025 | 8.49 | 8.49 | 8.25 | 8.25 | 8.25 | 0.36% | 3,839 |
| Oct 6, 2025 | 8.28 | 8.38 | 8.22 | 8.22 | 8.22 | - | 4,932 |
| Oct 3, 2025 | 8.29 | 8.30 | 8.20 | 8.22 | 8.22 | -0.24% | 7,657 |
| Oct 2, 2025 | 8.03 | 8.24 | 8.03 | 8.24 | 8.24 | -0.12% | 1,100 |
| Oct 1, 2025 | 7.82 | 8.26 | 7.82 | 8.25 | 8.25 | - | 6,286 |
| Sep 30, 2025 | 8.22 | 8.50 | 8.20 | 8.25 | 8.25 | 0.86% | 6,700 |
| Sep 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.89% | 100 |
| Sep 26, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 800 |
| Sep 25, 2025 | 8.24 | 8.25 | 8.00 | 8.00 | 8.00 | -1.72% | 4,600 |
| Sep 24, 2025 | 8.19 | 8.49 | 8.14 | 8.14 | 8.14 | -1.21% | 17,200 |
| Sep 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 6.32% | 900 |
| Sep 22, 2025 | 7.72 | 7.81 | 7.72 | 7.75 | 7.75 | -0.51% | 3,768 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | - | 1,556 |
| Sep 18, 2025 | 7.78 | 7.80 | 7.70 | 7.79 | 7.79 | -0.13% | 4,041 |
| Sep 17, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 1.17% | 700 |
| Sep 16, 2025 | 7.62 | 7.74 | 7.62 | 7.71 | 7.71 | 1.45% | 3,000 |
| Sep 15, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | - | 600 |
| Sep 12, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 0.66% | 595 |
| Sep 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | 1,575 |
| Sep 10, 2025 | 7.45 | 7.70 | 7.44 | 7.69 | 7.69 | 3.22% | 6,200 |
| Sep 9, 2025 | 7.41 | 7.47 | 7.40 | 7.45 | 7.45 | 0.68% | 21,300 |
| Sep 8, 2025 | 7.41 | 7.55 | 7.40 | 7.40 | 7.40 | 0.68% | 5,600 |
| Sep 5, 2025 | 7.24 | 7.50 | 7.24 | 7.35 | 7.35 | -3.67% | 14,900 |
| Sep 4, 2025 | 7.63 | 7.65 | 7.63 | 7.63 | 7.63 | -1.55% | 3,601 |
| Sep 2, 2025 | 7.69 | 7.75 | 7.69 | 7.75 | 7.75 | 2.65% | 1,303 |
| Aug 29, 2025 | 7.74 | 7.74 | 7.55 | 7.55 | 7.55 | -1.05% | 7,179 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -0.91% | 400 |
| Aug 27, 2025 | 7.58 | 7.75 | 7.58 | 7.70 | 7.70 | 0.92% | 5,000 |
| Aug 26, 2025 | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | 0.53% | 822 |
| Aug 25, 2025 | 7.69 | 7.70 | 7.51 | 7.59 | 7.59 | -0.13% | 8,201 |
| Aug 22, 2025 | 7.51 | 7.68 | 7.50 | 7.60 | 7.60 | - | 12,200 |
| Aug 21, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 3.68% | 10,400 |
| Aug 20, 2025 | 7.35 | 7.36 | 7.32 | 7.33 | 7.33 | 1.66% | 7,200 |
| Aug 19, 2025 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | -1.23% | 600 |
| Aug 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 1,210 |
| Aug 15, 2025 | 7.41 | 7.47 | 7.30 | 7.47 | 7.47 | -1.58% | 15,155 |
| Aug 14, 2025 | 7.67 | 7.67 | 7.40 | 7.59 | 7.59 | 3.12% | 8,300 |
| Aug 13, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 2.22% | 3,050 |
| Aug 12, 2025 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 2,780 |
| Aug 11, 2025 | 7.66 | 7.66 | 7.20 | 7.20 | 7.20 | -2.70% | 4,400 |
| Aug 8, 2025 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | 2.64% | 950 |
| Aug 7, 2025 | 7.11 | 7.21 | 7.11 | 7.21 | 7.21 | 0.28% | 1,500 |
| Aug 6, 2025 | 7.61 | 7.61 | 7.19 | 7.19 | 7.19 | -0.83% | 11,800 |
| Aug 5, 2025 | 6.98 | 7.25 | 6.98 | 7.25 | 7.25 | 4.47% | 6,800 |
| Aug 1, 2025 | 6.60 | 7.10 | 6.56 | 6.94 | 6.94 | 5.15% | 11,267 |
| Jul 31, 2025 | 6.50 | 6.61 | 6.40 | 6.60 | 6.60 | 0.76% | 22,600 |
| Jul 30, 2025 | 6.40 | 6.55 | 6.39 | 6.55 | 6.55 | 2.99% | 28,952 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | -1.40% | 1,200 |
| Jul 28, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | 0.47% | 2,900 |
| Jul 25, 2025 | 6.40 | 6.50 | 6.35 | 6.42 | 6.42 | -1.23% | 10,400 |
| Jul 24, 2025 | 6.22 | 6.50 | 6.22 | 6.50 | 6.50 | 3.17% | 13,286 |
| Jul 23, 2025 | 6.39 | 6.39 | 6.20 | 6.30 | 6.30 | -1.41% | 6,357 |
| Jul 21, 2025 | 6.20 | 6.39 | 6.13 | 6.39 | 6.39 | 3.40% | 3,300 |
| Jul 17, 2025 | 6.39 | 6.39 | 6.08 | 6.18 | 6.18 | - | 2,480 |
| Jul 16, 2025 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | 1.15% | 500 |
| Jul 15, 2025 | 6.15 | 6.29 | 6.10 | 6.11 | 6.11 | -0.81% | 7,200 |
| Jul 14, 2025 | 6.37 | 6.37 | 6.05 | 6.16 | 6.16 | -3.60% | 2,600 |
| Jul 11, 2025 | 6.30 | 6.39 | 6.19 | 6.39 | 6.39 | 1.43% | 20,820 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 805 |
| Jul 9, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 3.65% | 200 |