Canada markets open in 8 hours 46 minutes

Andean Precious Metals Corp. (ANPMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6390-0.0100 (-1.54%)
At close: 03:56PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.64100.64600.63600.63900.63909,660
May 01, 20240.64900.64900.64900.64900.6490-
Apr 30, 20240.67000.67000.64800.64900.649020,700
Apr 29, 20240.69560.70010.68000.70010.700121,150
Apr 26, 20240.68520.68520.68520.68520.6852-
Apr 25, 20240.68520.68520.68520.68520.68523,010
Apr 24, 20240.66000.66000.64900.64900.649010,425
Apr 23, 20240.64780.67710.64780.66500.665099,816
Apr 22, 20240.69160.69160.64000.66000.660030,050
Apr 19, 20240.68950.68950.68500.68500.685011,709
Apr 18, 20240.68500.68500.68500.68500.6850-
Apr 17, 20240.68500.69340.68500.68500.68501,309
Apr 16, 20240.70500.70500.70500.70500.7050-
Apr 15, 20240.72000.72000.69750.70500.705036,179
Apr 12, 20240.75950.75950.70500.70500.70507,259
Apr 11, 20240.74130.74130.72200.73500.735024,618
Apr 10, 20240.74500.74500.74500.74500.745011,300
Apr 09, 20240.72000.77520.72000.74800.748062,308
Apr 08, 20240.74100.74100.70000.71500.715062,508
Apr 05, 20240.66200.70370.66200.70350.703527,386
Apr 04, 20240.67460.69000.67460.68630.6863101,754
Apr 03, 20240.63830.67800.63830.67000.6700207,150
Apr 02, 20240.63000.63000.63000.63000.63001,385
Apr 01, 20240.62000.62170.62000.62130.62133,508
Mar 28, 20240.59210.61950.59210.61950.61956,098
Mar 27, 20240.58890.59840.57110.58840.588491,210
Mar 26, 20240.60080.60940.60080.60940.60942,400
Mar 25, 20240.59140.60940.58000.58000.58008,010
Mar 22, 20240.61970.61970.59150.60590.605911,700
Mar 21, 20240.63850.64600.61980.61980.619811,678
Mar 20, 20240.61000.63520.61000.63520.635218,250
Mar 19, 20240.61590.62100.61590.62100.62103,809
Mar 18, 20240.57250.60000.57250.59610.596150,293
Mar 15, 20240.57570.60720.57570.58400.584071,000
Mar 14, 20240.57390.58600.56000.56000.560021,588
Mar 13, 20240.57000.61980.57000.60670.606775,010
Mar 12, 20240.54700.56550.53740.56550.565573,100
Mar 11, 20240.54010.55550.53000.53000.530028,430
Mar 08, 20240.54490.54490.52800.52800.528010,482
Mar 07, 20240.53300.54510.52260.54510.5451158,200
Mar 06, 20240.53600.53600.50280.52100.521058,800
Mar 05, 20240.54500.54500.52600.53110.531160,870
Mar 04, 20240.50470.53700.50470.53700.537018,264
Mar 01, 20240.48190.49430.47450.49430.494333,101
Feb 29, 20240.48800.49290.47000.49020.490261,650
Feb 28, 20240.50200.50200.50200.50200.50202,540
Feb 27, 20240.48920.49600.48800.49600.496062,790
Feb 26, 20240.50830.51290.50400.50400.5040103,500
Feb 23, 20240.51450.51450.49620.50400.504012,050
Feb 22, 20240.50800.51000.49690.50210.50218,350
Feb 21, 20240.51800.52190.51530.51530.515361,891
Feb 20, 20240.51270.53540.51270.53520.53524,958
Feb 16, 20240.52000.52260.51400.52260.522679,470
Feb 15, 20240.54140.54140.54000.54090.540910,025
Feb 14, 20240.50950.51640.49460.51000.510057,399
Feb 13, 20240.50440.50440.50440.50440.504410,000
Feb 12, 20240.52730.52730.52730.52730.52731,000
Feb 09, 20240.51800.51950.51090.51950.51958,750
Feb 08, 20240.51500.51500.51500.51500.51501,000
Feb 07, 20240.51000.51400.51000.51400.51405,200
Feb 06, 20240.52500.52500.51200.51200.512013,800
Feb 05, 20240.51430.51700.51280.51700.51702,500
Feb 02, 20240.52020.52490.51500.51900.519010,350
Feb 01, 20240.53900.56510.52600.54920.54927,822
Jan 31, 20240.59000.59000.56900.58000.5800225,359
Jan 30, 20240.57500.59200.52640.56250.562582,132
Jan 29, 20240.59500.68100.54900.68100.6810239,929
Jan 26, 20240.51160.58720.51160.55650.556583,504
Jan 25, 20240.47240.48780.47240.48780.487822,500
Jan 24, 20240.45000.45000.45000.45000.450010,000
Jan 23, 20240.44310.44310.44310.44310.44312,000
Jan 22, 20240.44600.44600.44600.44600.4460-
Jan 19, 20240.43000.45200.43000.44600.446034,150
Jan 18, 20240.45980.46000.44060.45200.452038,529
Jan 17, 20240.47150.47150.46550.46550.46551,050
Jan 16, 20240.47010.47010.46000.46000.460013,900
Jan 12, 20240.46150.48210.46050.47730.477334,900
Jan 11, 20240.44140.46500.44140.46500.465023,000
Jan 10, 20240.43020.43020.43020.43020.4302-
Jan 09, 20240.43020.43020.43020.43020.43026,106
Jan 08, 20240.44010.44010.43620.43620.436235,964
Jan 05, 20240.45300.45300.45300.45300.4530-
Jan 04, 20240.43810.45300.43810.45300.45303,000
Jan 03, 20240.44000.44510.44000.44000.440070,646
Jan 02, 20240.45060.45060.45060.45060.450621,270
Dec 29, 20230.45000.45300.44200.45300.453045,600
Dec 28, 20230.46380.46380.46380.46380.46382,255
Dec 27, 20230.46000.47100.46000.46420.464224,400
Dec 26, 20230.50600.50600.50600.50600.50601,000
Dec 22, 20230.47090.47090.44620.44620.446211,400
Dec 21, 20230.44810.45690.44810.45690.45692,660
Dec 20, 20230.43520.43520.43020.43190.43194,650
Dec 19, 20230.43330.44050.43180.43830.438374,800
Dec 18, 20230.45810.45810.43000.43570.435721,334
Dec 15, 20230.46840.46840.46300.46300.46307,060
Dec 14, 20230.47250.47690.45000.47000.47009,150
Dec 13, 20230.42980.45770.42400.45770.457716,720
Dec 12, 20230.42970.43000.42180.42630.426312,710
Dec 11, 20230.45660.45770.44260.45770.457720,350
Dec 08, 20230.45720.49060.45720.49060.49067,921
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...