Andean Precious Metals Corp. (TSX:APM)
Canada
· Delayed Price · Currency is CAD 4.780
+0.050 (1.06%)
Aug 15, 2025, 4:00 PM EDT
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.78 | 4.85 | 4.71 | 4.76 | - | 0.63% | 173,144 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.65 | 4.73 | - | -2.27% | 189,531 |
| Aug 13, 2025 | 4.49 | 4.97 | 4.47 | 4.84 | - | 9.50% | 443,894 |
| Aug 12, 2025 | 4.35 | 4.66 | 4.34 | 4.42 | - | -0.67% | 94,436 |
| Aug 11, 2025 | 4.42 | 4.58 | 4.31 | 4.45 | - | -0.45% | 174,289 |
| Aug 8, 2025 | 4.48 | 4.61 | 4.42 | 4.47 | - | 1.59% | 145,209 |
| Aug 7, 2025 | 4.29 | 4.48 | 4.29 | 4.40 | - | 2.33% | 129,224 |
| Aug 6, 2025 | 4.06 | 4.34 | 4.06 | 4.30 | - | 5.39% | 223,100 |
| Aug 5, 2025 | 3.90 | 4.16 | 3.90 | 4.08 | - | 8.80% | 343,296 |
| Aug 1, 2025 | 3.72 | 3.76 | 3.60 | 3.75 | - | 2.18% | 152,042 |
| Jul 31, 2025 | 3.57 | 3.81 | 3.57 | 3.67 | - | 0.82% | 123,969 |
| Jul 30, 2025 | 4.05 | 4.10 | 3.60 | 3.64 | - | -11.44% | 216,277 |
| Jul 29, 2025 | 4.09 | 4.15 | 4.06 | 4.11 | - | 0.24% | 58,560 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.04 | 4.10 | - | -2.61% | 135,318 |
| Jul 25, 2025 | 4.21 | 4.25 | 4.12 | 4.21 | - | -1.64% | 139,484 |
| Jul 24, 2025 | 4.32 | 4.32 | 4.11 | 4.28 | - | -1.15% | 113,546 |
| Jul 23, 2025 | 4.28 | 4.41 | 4.21 | 4.33 | - | 1.41% | 164,832 |
| Jul 22, 2025 | 4.18 | 4.33 | 4.08 | 4.27 | - | 3.64% | 204,895 |
| Jul 21, 2025 | 3.93 | 4.24 | 3.90 | 4.12 | - | 7.85% | 251,344 |
| Jul 18, 2025 | 3.58 | 3.90 | 3.58 | 3.82 | - | 9.14% | 263,433 |
| Jul 17, 2025 | 3.49 | 3.50 | 3.31 | 3.50 | - | 1.45% | 85,079 |
| Jul 16, 2025 | 3.56 | 3.65 | 3.44 | 3.45 | - | -3.09% | 213,347 |
| Jul 15, 2025 | 3.54 | 3.58 | 3.37 | 3.56 | - | 1.42% | 162,877 |
| Jul 14, 2025 | 3.35 | 3.54 | 3.30 | 3.51 | - | 6.36% | 286,730 |
| Jul 11, 2025 | 3.23 | 3.35 | 3.22 | 3.30 | - | 2.48% | 231,461 |
| Jul 10, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | - | -1.23% | 92,930 |
| Jul 9, 2025 | 3.13 | 3.28 | 3.11 | 3.26 | - | 3.82% | 89,769 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.11 | 3.14 | - | -3.38% | 146,443 |
| Jul 7, 2025 | 3.22 | 3.28 | 3.11 | 3.25 | - | - | 258,519 |
| Jul 4, 2025 | 3.29 | 3.29 | 3.22 | 3.25 | - | 0.31% | 282,267 |
| Jul 3, 2025 | 3.24 | 3.31 | 3.14 | 3.24 | - | 2.86% | 503,233 |
| Jul 2, 2025 | 2.92 | 3.16 | 2.91 | 3.15 | - | 9.76% | 164,451 |
| Jun 30, 2025 | 2.89 | 2.96 | 2.80 | 2.87 | - | -1.37% | 141,219 |
| Jun 27, 2025 | 2.85 | 2.91 | 2.84 | 2.91 | - | -0.68% | 457,069 |
| Jun 26, 2025 | 2.85 | 3.01 | 2.80 | 2.93 | - | 3.53% | 212,169 |
| Jun 25, 2025 | 2.66 | 2.83 | 2.65 | 2.83 | - | 5.20% | 398,005 |
| Jun 24, 2025 | 2.71 | 2.71 | 2.63 | 2.69 | - | -1.47% | 248,414 |
| Jun 23, 2025 | 2.69 | 2.75 | 2.66 | 2.73 | - | 2.25% | 56,942 |
| Jun 20, 2025 | 2.75 | 2.75 | 2.65 | 2.67 | - | -3.61% | 252,231 |
| Jun 19, 2025 | 2.81 | 2.81 | 2.72 | 2.77 | - | -3.15% | 64,926 |
| Jun 18, 2025 | 2.85 | 2.91 | 2.83 | 2.86 | - | - | 88,019 |
| Jun 17, 2025 | 2.77 | 2.86 | 2.76 | 2.86 | - | 4.00% | 102,278 |
| Jun 16, 2025 | 2.72 | 2.79 | 2.69 | 2.75 | - | 1.10% | 150,770 |
| Jun 13, 2025 | 2.81 | 2.84 | 2.70 | 2.72 | - | -2.16% | 286,065 |
| Jun 12, 2025 | 2.78 | 2.80 | 2.73 | 2.78 | - | 1.09% | 143,738 |
| Jun 11, 2025 | 2.72 | 2.76 | 2.61 | 2.75 | - | 1.10% | 133,304 |
| Jun 10, 2025 | 2.79 | 2.79 | 2.64 | 2.72 | - | -0.37% | 85,436 |
| Jun 9, 2025 | 2.71 | 2.86 | 2.70 | 2.73 | - | 3.02% | 317,120 |
| Jun 6, 2025 | 2.62 | 2.65 | 2.52 | 2.65 | - | 4.74% | 215,895 |
| Jun 5, 2025 | 2.58 | 2.64 | 2.43 | 2.53 | - | 0.80% | 188,837 |