Andean Precious Metals Corp. (TSX:APM)
Canada
· Delayed Price · Currency is CAD 8.86
+0.07 (0.80%)
At close: Dec 5, 2025
Andean Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.89 | 9.16 | 8.76 | 8.86 | 8.86 | 0.80% | 397,879 |
| Dec 4, 2025 | 8.90 | 9.07 | 8.71 | 8.79 | 8.79 | -3.72% | 196,390 |
| Dec 3, 2025 | 9.23 | 9.49 | 8.98 | 9.13 | 9.13 | -0.22% | 229,160 |
| Dec 2, 2025 | 9.25 | 9.29 | 8.51 | 9.15 | 9.15 | -1.08% | 469,345 |
| Dec 1, 2025 | 8.90 | 9.59 | 8.80 | 9.25 | 9.25 | 7.06% | 727,322 |
| Nov 28, 2025 | 7.91 | 8.66 | 7.85 | 8.64 | 8.64 | 12.79% | 293,507 |
| Nov 27, 2025 | 7.63 | 7.68 | 7.52 | 7.66 | 7.66 | - | 67,808 |
| Nov 26, 2025 | 7.18 | 7.70 | 7.12 | 7.66 | 7.66 | 8.04% | 244,111 |
| Nov 25, 2025 | 6.98 | 7.22 | 6.85 | 7.09 | 7.09 | 2.46% | 264,112 |
| Nov 24, 2025 | 6.46 | 6.95 | 6.46 | 6.92 | 6.92 | 7.45% | 265,216 |
| Nov 21, 2025 | 6.30 | 6.52 | 6.04 | 6.44 | 6.44 | 1.90% | 631,216 |
| Nov 20, 2025 | 6.75 | 6.82 | 6.26 | 6.32 | 6.32 | -6.23% | 283,393 |
| Nov 19, 2025 | 6.77 | 7.05 | 6.66 | 6.74 | 6.74 | 0.90% | 125,662 |
| Nov 18, 2025 | 6.75 | 6.97 | 6.56 | 6.68 | 6.68 | -1.76% | 210,505 |
| Nov 17, 2025 | 7.13 | 7.32 | 6.64 | 6.80 | 6.80 | -2.72% | 423,088 |
| Nov 14, 2025 | 7.02 | 7.27 | 6.68 | 6.99 | 6.99 | -6.43% | 314,519 |
| Nov 13, 2025 | 7.67 | 7.82 | 7.41 | 7.47 | 7.47 | -0.93% | 304,631 |
| Nov 12, 2025 | 7.81 | 7.91 | 7.36 | 7.54 | 7.54 | 5.90% | 578,608 |
| Nov 11, 2025 | 7.32 | 7.32 | 6.81 | 7.12 | 7.12 | 0.28% | 552,989 |
| Nov 10, 2025 | 6.75 | 7.19 | 6.75 | 7.10 | 7.10 | 9.91% | 379,507 |
| Nov 7, 2025 | 6.22 | 6.51 | 6.19 | 6.46 | 6.46 | 3.69% | 280,660 |
| Nov 6, 2025 | 6.57 | 6.57 | 6.16 | 6.23 | 6.23 | -3.26% | 183,789 |
| Nov 5, 2025 | 6.12 | 6.47 | 6.12 | 6.44 | 6.44 | 7.69% | 356,084 |
| Nov 4, 2025 | 6.05 | 6.40 | 5.98 | 5.98 | 5.98 | -7.29% | 263,739 |
| Nov 3, 2025 | 6.35 | 6.59 | 6.30 | 6.45 | 6.45 | 1.57% | 152,091 |
| Oct 31, 2025 | 6.54 | 6.58 | 6.14 | 6.35 | 6.35 | -2.76% | 266,326 |
| Oct 30, 2025 | 6.49 | 6.63 | 6.39 | 6.53 | 6.53 | 1.08% | 79,644 |
| Oct 29, 2025 | 6.72 | 6.76 | 6.43 | 6.46 | 6.46 | -0.77% | 239,931 |
| Oct 28, 2025 | 6.45 | 6.63 | 6.36 | 6.51 | 6.51 | -0.91% | 284,764 |
| Oct 27, 2025 | 6.85 | 6.98 | 6.34 | 6.57 | 6.57 | -8.50% | 240,863 |
| Oct 24, 2025 | 7.34 | 7.43 | 7.16 | 7.18 | 7.18 | -3.23% | 206,681 |
| Oct 23, 2025 | 7.36 | 7.56 | 6.98 | 7.42 | 7.42 | 8.64% | 370,011 |
| Oct 22, 2025 | 6.33 | 6.84 | 6.30 | 6.83 | 6.83 | 2.09% | 455,208 |
| Oct 21, 2025 | 7.01 | 7.19 | 6.60 | 6.69 | 6.69 | -13.12% | 552,998 |
| Oct 20, 2025 | 7.74 | 8.00 | 7.57 | 7.70 | 7.70 | 2.94% | 304,245 |
| Oct 17, 2025 | 7.93 | 7.95 | 7.39 | 7.48 | 7.48 | -7.65% | 377,954 |
| Oct 16, 2025 | 8.49 | 8.51 | 7.98 | 8.10 | 8.10 | 1.00% | 490,055 |
| Oct 15, 2025 | 8.15 | 8.28 | 7.99 | 8.02 | 8.02 | 0.50% | 827,698 |
| Oct 14, 2025 | 7.85 | 8.21 | 7.85 | 7.98 | 7.98 | 4.59% | 325,840 |
| Oct 10, 2025 | 8.00 | 8.05 | 7.51 | 7.63 | 7.63 | -4.74% | 396,910 |
| Oct 9, 2025 | 8.49 | 8.51 | 7.90 | 8.01 | 8.01 | -5.88% | 386,891 |
| Oct 8, 2025 | 8.41 | 8.59 | 8.38 | 8.51 | 8.51 | 3.15% | 207,069 |
| Oct 7, 2025 | 8.50 | 8.51 | 8.10 | 8.25 | 8.25 | -2.14% | 289,577 |
| Oct 6, 2025 | 8.46 | 8.89 | 8.42 | 8.43 | 8.43 | 0.36% | 275,648 |
| Oct 3, 2025 | 8.89 | 9.01 | 8.38 | 8.40 | 8.40 | -3.34% | 374,383 |
| Oct 2, 2025 | 8.60 | 8.83 | 8.32 | 8.69 | 8.69 | -1.59% | 543,914 |
| Oct 1, 2025 | 8.54 | 8.90 | 8.51 | 8.83 | 8.83 | 6.39% | 509,034 |
| Sep 30, 2025 | 8.51 | 8.61 | 8.25 | 8.30 | 8.30 | -3.04% | 177,826 |
| Sep 29, 2025 | 8.45 | 8.95 | 8.38 | 8.56 | 8.56 | 3.13% | 397,027 |
| Sep 26, 2025 | 7.33 | 8.33 | 7.28 | 8.30 | 8.30 | 15.28% | 269,184 |