Los Andes Copper Ltd. (TSXV:LA)
Canada
· Delayed Price · Currency is CAD 16.00
-0.30 (-1.84%)
Apr 28, 2026, 3:51 PM EST
Los Andes Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.01 | 16.63 | 16.00 | 16.10 | - | -1.23% | 4,816 |
| Apr 27, 2026 | 15.00 | 16.41 | 15.00 | 16.30 | 16.30 | 9.40% | 28,200 |
| Apr 24, 2026 | 14.25 | 14.90 | 14.11 | 14.90 | 14.90 | 9.56% | 18,488 |
| Apr 23, 2026 | 13.57 | 13.60 | 13.26 | 13.60 | 13.60 | 1.19% | 1,103 |
| Apr 22, 2026 | 12.00 | 13.44 | 12.00 | 13.44 | 13.44 | 12.19% | 21,309 |
| Apr 21, 2026 | 11.63 | 11.98 | 11.63 | 11.98 | 11.98 | 3.19% | 725 |
| Apr 20, 2026 | 11.89 | 11.90 | 11.61 | 11.61 | 11.61 | 0.52% | 2,100 |
| Apr 17, 2026 | 11.36 | 11.90 | 11.36 | 11.55 | 11.55 | 2.30% | 10,950 |
| Apr 16, 2026 | 11.48 | 11.48 | 11.29 | 11.29 | 11.29 | -0.09% | 1,252 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -5.04% | 1,610 |
| Apr 14, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 3.39% | 2,899 |
| Apr 13, 2026 | 11.45 | 11.60 | 11.41 | 11.51 | 11.51 | 0.96% | 8,500 |
| Apr 10, 2026 | 11.94 | 11.94 | 11.15 | 11.40 | 11.40 | 1.33% | 14,100 |
| Apr 9, 2026 | 12.39 | 12.39 | 11.25 | 11.25 | 11.25 | -4.42% | 4,000 |
| Apr 7, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 2.35% | 515 |
| Apr 2, 2026 | 12.44 | 13.09 | 11.50 | 11.50 | 11.50 | -10.02% | 1,700 |
| Apr 1, 2026 | 11.31 | 13.20 | 11.31 | 12.78 | 12.78 | 2.32% | 4,770 |
| Mar 31, 2026 | 11.89 | 12.49 | 11.89 | 12.49 | 12.49 | 4.26% | 7,072 |
| Mar 30, 2026 | 11.96 | 12.01 | 11.96 | 11.98 | 11.98 | -2.84% | 4,268 |
| Mar 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.56% | 110 |
| Mar 25, 2026 | 12.45 | 12.45 | 12.39 | 12.40 | 12.40 | -1.51% | 1,405 |
| Mar 24, 2026 | 12.86 | 12.86 | 12.37 | 12.59 | 12.59 | -1.56% | 1,781 |
| Mar 23, 2026 | 12.90 | 12.90 | 12.25 | 12.79 | 12.79 | -0.78% | 6,030 |
| Mar 20, 2026 | 12.69 | 12.90 | 11.50 | 12.89 | 12.89 | 7.42% | 8,507 |
| Mar 19, 2026 | 12.35 | 12.35 | 11.02 | 12.00 | 12.00 | -0.91% | 25,790 |
| Mar 18, 2026 | 12.00 | 12.83 | 11.81 | 12.11 | 12.11 | 4.85% | 5,382 |
| Mar 17, 2026 | 12.01 | 12.01 | 11.55 | 11.55 | 11.55 | -3.91% | 2,500 |
| Mar 16, 2026 | 12.20 | 12.20 | 12.00 | 12.02 | 12.02 | -1.48% | 4,800 |
| Mar 13, 2026 | 13.49 | 13.49 | 12.04 | 12.20 | 12.20 | -4.84% | 7,548 |
| Mar 12, 2026 | 13.82 | 13.82 | 12.82 | 12.82 | 12.82 | -4.26% | 405 |
| Mar 11, 2026 | 13.50 | 13.50 | 13.00 | 13.39 | 13.39 | -3.67% | 600 |
| Mar 10, 2026 | 13.16 | 14.00 | 13.16 | 13.90 | 13.90 | 15.83% | 6,924 |
| Mar 9, 2026 | 12.25 | 12.55 | 9.10 | 12.00 | 12.00 | -2.04% | 26,949 |
| Mar 6, 2026 | 12.78 | 12.90 | 12.10 | 12.25 | 12.25 | -4.15% | 9,060 |
| Mar 5, 2026 | 14.69 | 14.69 | 12.60 | 12.78 | 12.78 | -13.00% | 12,430 |
| Mar 4, 2026 | 13.75 | 14.69 | 13.75 | 14.69 | 14.69 | 3.82% | 1,505 |
| Mar 3, 2026 | 13.10 | 14.15 | 13.00 | 14.15 | 14.15 | 0.57% | 3,824 |
| Mar 2, 2026 | 14.32 | 14.57 | 14.07 | 14.07 | 14.07 | -2.90% | 3,190 |
| Feb 27, 2026 | 14.35 | 14.50 | 14.14 | 14.49 | 14.49 | -0.07% | 7,340 |
| Feb 26, 2026 | 14.30 | 14.50 | 13.99 | 14.50 | 14.50 | 2.47% | 15,147 |
| Feb 25, 2026 | 12.81 | 14.15 | 12.81 | 14.15 | 14.15 | 5.99% | 14,460 |
| Feb 24, 2026 | 13.60 | 13.63 | 13.16 | 13.35 | 13.35 | -1.84% | 14,780 |
| Feb 23, 2026 | 13.20 | 14.00 | 13.17 | 13.60 | 13.60 | 1.49% | 3,394 |
| Feb 20, 2026 | 13.38 | 13.62 | 13.00 | 13.40 | 13.40 | -3.39% | 12,010 |
| Feb 19, 2026 | 13.88 | 14.12 | 13.87 | 13.87 | 13.87 | -4.01% | 824 |
| Feb 18, 2026 | 13.31 | 14.70 | 13.31 | 14.45 | 14.45 | 7.92% | 15,157 |
| Feb 17, 2026 | 14.95 | 14.95 | 13.38 | 13.39 | 13.39 | -5.64% | 8,035 |
| Feb 13, 2026 | 15.01 | 15.98 | 14.19 | 14.19 | 14.19 | -7.62% | 30,336 |
| Feb 12, 2026 | 16.11 | 16.11 | 14.59 | 15.36 | 15.36 | -4.12% | 26,206 |
| Feb 11, 2026 | 16.50 | 16.55 | 16.00 | 16.02 | 16.02 | -2.02% | 23,885 |
| Feb 10, 2026 | 18.30 | 18.39 | 16.35 | 16.35 | 16.35 | -10.16% | 35,180 |
| Feb 9, 2026 | 18.25 | 18.45 | 18.12 | 18.20 | 18.20 | 1.11% | 23,950 |
| Feb 6, 2026 | 18.38 | 18.39 | 17.90 | 18.00 | 18.00 | -2.49% | 20,962 |
| Feb 5, 2026 | 18.93 | 18.93 | 18.35 | 18.46 | 18.46 | -2.69% | 24,770 |
| Feb 4, 2026 | 17.25 | 18.97 | 17.22 | 18.97 | 18.97 | 9.65% | 65,914 |
| Feb 3, 2026 | 17.43 | 17.75 | 16.67 | 17.30 | 17.30 | 0.58% | 22,150 |
| Feb 2, 2026 | 18.00 | 18.00 | 16.79 | 17.20 | 17.20 | -1.66% | 47,120 |
| Jan 30, 2026 | 17.00 | 17.75 | 16.61 | 17.49 | 17.49 | -1.46% | 35,889 |
| Jan 29, 2026 | 16.76 | 17.75 | 16.26 | 17.75 | 17.75 | 3.80% | 47,343 |
| Jan 28, 2026 | 16.90 | 17.17 | 16.88 | 17.10 | 17.10 | 1.18% | 38,220 |
| Jan 27, 2026 | 16.70 | 16.90 | 16.49 | 16.90 | 16.90 | 0.12% | 17,835 |
| Jan 26, 2026 | 16.00 | 16.95 | 15.99 | 16.88 | 16.88 | 6.16% | 21,443 |
| Jan 23, 2026 | 15.41 | 15.90 | 15.26 | 15.90 | 15.90 | 3.92% | 12,743 |
| Jan 22, 2026 | 14.50 | 16.00 | 14.50 | 15.30 | 15.30 | -0.65% | 11,104 |
| Jan 21, 2026 | 16.50 | 16.50 | 12.99 | 15.40 | 15.40 | -9.68% | 37,284 |
| Jan 20, 2026 | 14.00 | 17.50 | 14.00 | 17.05 | 17.05 | 21.79% | 37,137 |
| Jan 19, 2026 | 13.70 | 14.00 | 13.49 | 14.00 | 14.00 | 0.72% | 14,051 |
| Jan 16, 2026 | 14.15 | 14.25 | 13.45 | 13.90 | 13.90 | -1.97% | 26,954 |
| Jan 15, 2026 | 13.95 | 14.24 | 13.52 | 14.18 | 14.18 | 3.88% | 25,953 |
| Jan 14, 2026 | 13.50 | 13.86 | 13.21 | 13.65 | 13.65 | -0.73% | 24,804 |
| Jan 13, 2026 | 12.35 | 13.75 | 12.10 | 13.75 | 13.75 | 13.64% | 56,047 |
| Jan 12, 2026 | 12.50 | 12.75 | 12.00 | 12.10 | 12.10 | -3.20% | 28,124 |
| Jan 9, 2026 | 11.52 | 12.50 | 11.52 | 12.50 | 12.50 | 8.51% | 44,574 |
| Jan 8, 2026 | 11.50 | 11.52 | 11.20 | 11.52 | 11.52 | 0.17% | 33,441 |
| Jan 7, 2026 | 10.25 | 11.50 | 10.24 | 11.50 | 11.50 | 15.00% | 30,765 |
| Jan 6, 2026 | 9.59 | 10.00 | 9.41 | 10.00 | 10.00 | 6.27% | 17,266 |
| Jan 5, 2026 | 9.31 | 9.90 | 9.31 | 9.41 | 9.41 | 1.73% | 68,997 |
| Jan 2, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | 5,720 |
| Dec 31, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | - | 6,700 |
| Dec 30, 2025 | 9.20 | 9.27 | 9.20 | 9.20 | 9.20 | 0.55% | 5,447 |
| Dec 29, 2025 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | - | 37,059 |
| Dec 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2,022 |
| Dec 23, 2025 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | 0.22% | 12,800 |
| Dec 22, 2025 | 9.48 | 9.48 | 9.05 | 9.13 | 9.13 | -1.62% | 12,105 |
| Dec 19, 2025 | 9.47 | 9.50 | 9.10 | 9.28 | 9.28 | 1.42% | 38,700 |
| Dec 18, 2025 | 9.20 | 9.25 | 9.01 | 9.15 | 9.15 | -0.22% | 9,130 |
| Dec 17, 2025 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 1.89% | 6,345 |
| Dec 16, 2025 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -0.55% | 48,000 |
| Dec 15, 2025 | 9.01 | 9.08 | 8.88 | 9.05 | 9.05 | 0.78% | 34,181 |
| Dec 12, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 8.98 | -0.22% | 2,537 |
| Dec 11, 2025 | 9.02 | 9.10 | 9.00 | 9.00 | 9.00 | - | 5,225 |
| Dec 10, 2025 | 9.24 | 9.24 | 8.95 | 9.00 | 9.00 | -1.64% | 4,050 |
| Dec 9, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 1.67% | 1,600 |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 1,000 |
| 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 |