STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Andean Precious Metals Corp. (APM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9100

-0.0200

(-2.15%)

As of 12:59PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	17,800
Apr 25, 2024	0.9200	0.9400	0.9200	0.9300	0.9300	36,708
Apr 24, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	46,000
Apr 23, 2024	0.8900	0.9200	0.8900	0.9100	0.9100	224,427
Apr 22, 2024	0.9600	0.9600	0.8700	0.8900	0.8900	248,621
Apr 19, 2024	0.9500	0.9500	0.9300	0.9400	0.9400	46,565
Apr 18, 2024	0.9600	0.9600	0.9300	0.9500	0.9500	167,412
Apr 17, 2024	0.9500	0.9600	0.9400	0.9500	0.9500	84,662
Apr 16, 2024	0.9500	0.9800	0.9400	0.9500	0.9500	97,110
Apr 15, 2024	1.0200	1.0200	0.9500	0.9500	0.9500	127,136
Apr 12, 2024	1.0200	1.0500	0.9700	0.9700	0.9700	197,924
Apr 11, 2024	1.0200	1.0200	0.9900	0.9900	0.9900	154,323
Apr 10, 2024	1.0200	1.0400	0.9400	1.0100	1.0100	211,682
Apr 09, 2024	0.9600	1.0800	0.9500	1.0200	1.0200	577,369
Apr 08, 2024	0.9500	0.9600	0.9400	0.9600	0.9600	158,083
Apr 05, 2024	0.9100	0.9600	0.9100	0.9400	0.9400	413,869
Apr 04, 2024	0.9000	0.9300	0.9000	0.9200	0.9200	217,750
Apr 03, 2024	0.8700	0.9200	0.8500	0.9000	0.9000	422,224
Apr 02, 2024	0.8400	0.8700	0.8100	0.8600	0.8600	246,150
Apr 01, 2024	0.8500	0.8500	0.8100	0.8400	0.8400	294,450
Mar 28, 2024	0.8000	0.8600	0.7900	0.8400	0.8400	453,223
Mar 27, 2024	0.8500	0.8500	0.7800	0.7900	0.7900	764,176
Mar 26, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	15,900
Mar 25, 2024	0.8300	0.8300	0.7800	0.8100	0.8100	222,050
Mar 22, 2024	0.8700	0.8700	0.8000	0.8400	0.8400	175,134
Mar 21, 2024	0.8700	0.8700	0.8400	0.8600	0.8600	244,201
Mar 20, 2024	0.8300	0.8600	0.8200	0.8500	0.8500	228,500
Mar 19, 2024	0.8300	0.8500	0.8100	0.8300	0.8300	222,174
Mar 18, 2024	0.7900	0.8300	0.7600	0.8200	0.8200	194,476
Mar 15, 2024	0.7800	0.8100	0.7800	0.7900	0.7900	99,269
Mar 14, 2024	0.8100	0.8100	0.7500	0.7500	0.7500	242,470
Mar 13, 2024	0.7800	0.8300	0.7600	0.8200	0.8200	204,866
Mar 12, 2024	0.7400	0.7800	0.7300	0.7800	0.7800	239,700
Mar 11, 2024	0.7300	0.7700	0.7200	0.7200	0.7200	168,498
Mar 08, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	136,319
Mar 07, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	206,043
Mar 06, 2024	0.7000	0.7200	0.6800	0.7100	0.7100	498,775
Mar 05, 2024	0.7400	0.7600	0.7000	0.7000	0.7000	250,509
Mar 04, 2024	0.6800	0.7500	0.6700	0.7300	0.7300	325,649
Mar 01, 2024	0.6600	0.6800	0.6400	0.6700	0.6700	293,187
Feb 29, 2024	0.6500	0.6700	0.6400	0.6600	0.6600	103,100
Feb 28, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	66,031
Feb 27, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	77,100
Feb 26, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	196,500
Feb 23, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	215,200
Feb 22, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	134,350
Feb 21, 2024	0.7000	0.7000	0.6750	0.6800	0.6800	591,900
Feb 20, 2024	0.7000	0.7200	0.6900	0.6900	0.6900	239,500
Feb 16, 2024	0.7300	0.7300	0.6800	0.6900	0.6900	231,050
Feb 15, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	32,776
Feb 14, 2024	0.7000	0.7000	0.6700	0.6850	0.6850	141,404
Feb 13, 2024	0.7100	0.7500	0.6900	0.6900	0.6900	529,724
Feb 12, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	392,125
Feb 09, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	278,691
Feb 08, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	111,058
Feb 07, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	82,400
Feb 06, 2024	0.6900	0.7200	0.6800	0.6900	0.6900	129,136
Feb 05, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	89,540
Feb 02, 2024	0.7300	0.7300	0.6800	0.6800	0.6800	74,636
Feb 01, 2024	0.7400	0.7600	0.7000	0.7200	0.7200	156,804
Jan 31, 2024	0.7700	0.8000	0.7500	0.7500	0.7500	254,739
Jan 30, 2024	0.8000	0.8000	0.7100	0.7600	0.7600	280,257
Jan 29, 2024	0.7600	0.9500	0.7400	0.9300	0.9300	3,239,409
Jan 26, 2024	0.6600	0.8400	0.6600	0.7500	0.7500	491,268
Jan 25, 2024	0.6200	0.6800	0.6100	0.6700	0.6700	118,979
Jan 24, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	46,194
Jan 23, 2024	0.5800	0.6100	0.5800	0.6000	0.6000	70,200
Jan 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	36,383
Jan 19, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	49,778
Jan 18, 2024	0.6100	0.6200	0.5800	0.6000	0.6000	94,334
Jan 17, 2024	0.6100	0.6400	0.6100	0.6100	0.6100	49,776
Jan 16, 2024	0.6500	0.6500	0.6000	0.6100	0.6100	263,082
Jan 15, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	24,491
Jan 12, 2024	0.6200	0.6500	0.6200	0.6400	0.6400	114,166
Jan 11, 2024	0.5900	0.6200	0.5900	0.6100	0.6100	67,614
Jan 10, 2024	0.5700	0.6000	0.5700	0.5800	0.5800	113,468
Jan 09, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	141,530
Jan 08, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	93,845
Jan 05, 2024	0.6000	0.6100	0.5700	0.5900	0.5900	101,358
Jan 04, 2024	0.5900	0.6100	0.5900	0.5900	0.5900	27,698
Jan 03, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	65,125
Jan 02, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	46,700
Dec 29, 2023	0.6000	0.6200	0.5900	0.6100	0.6100	36,040
Dec 28, 2023	0.6200	0.6200	0.5850	0.6000	0.6000	81,931
Dec 27, 2023	0.6100	0.6200	0.6100	0.6200	0.6200	31,988
Dec 22, 2023	0.6400	0.6600	0.5900	0.5900	0.5900	132,218
Dec 21, 2023	0.5900	0.6300	0.5800	0.6000	0.6000	59,000
Dec 20, 2023	0.5700	0.6000	0.5600	0.5600	0.5600	53,549
Dec 19, 2023	0.5800	0.5900	0.5800	0.5800	0.5800	52,173
Dec 18, 2023	0.6100	0.6100	0.5700	0.5700	0.5700	71,456
Dec 15, 2023	0.6300	0.6400	0.6000	0.6100	0.6100	38,313
Dec 14, 2023	0.6300	0.6500	0.6000	0.6200	0.6200	44,205
Dec 13, 2023	0.6000	0.6300	0.5800	0.6100	0.6100	39,600
Dec 12, 2023	0.6100	0.6100	0.5600	0.5800	0.5800	88,065
Dec 11, 2023	0.6700	0.6700	0.5900	0.6000	0.6000	139,515
Dec 08, 2023	0.6000	0.6800	0.6000	0.6800	0.6800	65,259
Dec 07, 2023	0.5900	0.6300	0.5700	0.6300	0.6300	107,178
Dec 06, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	4,364
Dec 05, 2023	0.6100	0.6100	0.5800	0.5900	0.5900	46,206
Dec 04, 2023	0.6500	0.6500	0.6000	0.6000	0.6000	55,817
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,988.52+103.14(+0.47%)

S&P 5005,113.98+65.56(+1.30%)

DOW38,333.61+247.81(+0.65%)

CAD/USD0.7316-0.0008(-0.10%)

CRUDE OIL83.81+0.24(+0.29%)

Bitcoin CAD87,409.82-668.98(-0.76%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Andean Precious Metals Corp. (APM.V)

S&P/TSX
21,988.52
+103.14(+0.47%)

S&P 500
5,113.98
+65.56(+1.30%)

DOW
38,333.61
+247.81(+0.65%)

CAD/USD
0.7316
-0.0008(-0.10%)

CRUDE OIL
83.81
+0.24(+0.29%)

Bitcoin CAD
87,409.82
-668.98(-0.76%)