Andina Copper Corp. (CSE:ANDC)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0200 (7.69%)
Aug 15, 2025, 4:00 PM EDT
Andina Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | 7.69% | 495,500 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 62,753 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 412,651 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.64% | 62,500 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | - | - | 344,997 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | - | 224,938 |
| Aug 7, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | - | -6.78% | 247,187 |
| Aug 6, 2025 | 0.30 | 0.32 | 0.27 | 0.30 | - | -4.84% | 965,913 |
| Aug 5, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | - | -7.46% | 306,389 |
| Aug 1, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | - | 8.06% | 422,962 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | 1.64% | 219,158 |
| Jul 30, 2025 | 0.29 | 0.35 | 0.28 | 0.31 | - | 8.93% | 412,330 |
| Jul 29, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | - | 12.00% | 825,907 |
| Jul 28, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | -1.96% | 217,350 |
| Jul 25, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 6.25% | 725,606 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -4.00% | 228,850 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | - | 4.17% | 176,471 |
| Jul 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.09% | 667,740 |
| Jul 21, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | 12.82% | 804,731 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 8.33% | 308,637 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.86% | 370,366 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 293,573 |
| Jul 15, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | - | -7.89% | 565,247 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 202,563 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | -4.76% | 233,374 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 5.00% | 45,800 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 248,750 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 593,422 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 529,710 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.33% | 622,599 |
| Jul 3, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | - | -2.27% | 397,788 |
| Jul 2, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | - | 18.92% | 515,352 |
| Jun 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 186,750 |
| Jun 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -2.78% | 159,500 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 64,392 |
| Jun 25, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | - | 385,286 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.33% | 360,375 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 34,300 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 11,700 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 316,001 |
| Jun 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -8.33% | 205,250 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 157,300 |
| Jun 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.94% | 345,129 |
| Jun 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 221,528 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 118,620 |
| Jun 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 23.08% | 317,572 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 245,407 |
| Jun 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 65,500 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 1,022,700 |