Los Andes Copper Ltd. (LA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:26PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 9.50 | 9.67 | 9.00 | 9.00 | 9.00 | 6,500 |
| Jul 25, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 1,500 |
| Jul 24, 2024 | 9.69 | 9.70 | 9.55 | 9.55 | 9.55 | 900 |
| Jul 23, 2024 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | 900 |
| Jul 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jul 19, 2024 | 9.92 | 10.24 | 9.92 | 10.20 | 10.20 | 7,800 |
| Jul 18, 2024 | 9.23 | 10.10 | 9.23 | 10.10 | 10.10 | 4,600 |
| Jul 17, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
| Jul 16, 2024 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | 500 |
| Jul 15, 2024 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 500 |
| Jul 12, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 500 |
| Jul 11, 2024 | 9.70 | 9.76 | 9.52 | 9.52 | 9.52 | 3,500 |
| Jul 10, 2024 | 9.70 | 9.70 | 9.46 | 9.50 | 9.50 | 2,600 |
| Jul 09, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 200 |
| Jul 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 100 |
| Jul 05, 2024 | 9.59 | 10.00 | 9.58 | 9.60 | 9.60 | 1,300 |
| Jul 04, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 200 |
| Jul 03, 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | 1,200 |
| Jul 02, 2024 | 9.20 | 9.31 | 9.20 | 9.30 | 9.30 | 400 |
| Jun 28, 2024 | 9.35 | 9.35 | 8.51 | 9.30 | 9.30 | 3,200 |
| Jun 27, 2024 | 9.50 | 9.51 | 9.40 | 9.41 | 9.41 | 1,400 |
| Jun 26, 2024 | 9.75 | 9.90 | 9.60 | 9.60 | 9.60 | 1,600 |
| Jun 25, 2024 | 9.50 | 9.91 | 9.33 | 9.90 | 9.90 | 6,100 |
| Jun 24, 2024 | 9.59 | 9.85 | 9.59 | 9.60 | 9.60 | 4,700 |
| Jun 21, 2024 | 9.57 | 9.57 | 9.10 | 9.54 | 9.54 | 7,400 |
| Jun 20, 2024 | 9.60 | 9.80 | 8.81 | 9.80 | 9.80 | 4,600 |
| Jun 19, 2024 | 9.26 | 10.00 | 9.25 | 9.90 | 9.90 | 4,700 |
| Jun 18, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Jun 17, 2024 | 9.80 | 9.90 | 8.58 | 9.90 | 9.90 | 10,900 |
| Jun 14, 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 200 |
| Jun 13, 2024 | 9.75 | 9.76 | 9.51 | 9.51 | 9.51 | 6,400 |
| Jun 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5,100 |
| Jun 11, 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 5,200 |
| Jun 10, 2024 | 9.82 | 10.00 | 9.75 | 9.75 | 9.75 | 11,100 |
| Jun 07, 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2,700 |
| Jun 06, 2024 | 9.85 | 10.03 | 9.80 | 9.80 | 9.80 | 8,700 |
| Jun 05, 2024 | 9.68 | 10.41 | 9.50 | 10.00 | 10.00 | 17,500 |
| Jun 04, 2024 | 9.82 | 9.82 | 9.49 | 9.70 | 9.70 | 9,800 |
| Jun 03, 2024 | 10.05 | 10.05 | 9.70 | 9.70 | 9.70 | 13,000 |
| May 31, 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 900 |
| May 30, 2024 | 9.80 | 9.92 | 9.75 | 9.92 | 9.92 | 2,200 |
| May 29, 2024 | 9.87 | 9.87 | 9.80 | 9.85 | 9.85 | 12,400 |
| May 28, 2024 | 10.00 | 10.67 | 10.00 | 10.00 | 10.00 | 9,400 |
| May 27, 2024 | 10.06 | 10.06 | 9.60 | 9.84 | 9.84 | 3,300 |
| May 24, 2024 | 10.13 | 10.15 | 10.05 | 10.10 | 10.10 | 6,700 |
| May 23, 2024 | 10.28 | 10.28 | 10.07 | 10.23 | 10.23 | 1,900 |
| May 22, 2024 | 10.66 | 10.66 | 9.99 | 10.38 | 10.38 | 23,300 |
| May 21, 2024 | 10.43 | 10.56 | 10.43 | 10.50 | 10.50 | 7,200 |
| May 17, 2024 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | 1,500 |
| May 16, 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 700 |
| May 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
| May 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 10, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 09, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,200 |
| May 08, 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 600 |
| May 07, 2024 | 10.66 | 10.66 | 10.39 | 10.40 | 10.40 | 5,500 |
| May 06, 2024 | 10.35 | 11.04 | 10.35 | 10.73 | 10.73 | 12,000 |
| May 03, 2024 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | 2,000 |
| May 02, 2024 | 10.60 | 10.60 | 10.40 | 10.42 | 10.42 | 600 |
| May 01, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,200 |
| Apr 30, 2024 | 10.80 | 10.80 | 10.59 | 10.75 | 10.75 | 6,800 |
| Apr 29, 2024 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | 11,500 |
| Apr 26, 2024 | 10.73 | 10.90 | 10.73 | 10.90 | 10.90 | 1,100 |
| Apr 25, 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 2,500 |
| Apr 24, 2024 | 10.65 | 10.66 | 10.60 | 10.66 | 10.66 | 4,200 |
| Apr 23, 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 700 |
| Apr 22, 2024 | 10.84 | 10.84 | 10.60 | 10.69 | 10.69 | 1,900 |
| Apr 19, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 4,300 |
| Apr 18, 2024 | 10.60 | 10.70 | 10.55 | 10.58 | 10.58 | 1,500 |
| Apr 17, 2024 | 10.85 | 11.05 | 10.48 | 10.72 | 10.72 | 10,500 |
| Apr 16, 2024 | 10.55 | 10.95 | 10.55 | 10.95 | 10.95 | 5,000 |
| Apr 15, 2024 | 10.70 | 10.95 | 10.60 | 10.80 | 10.80 | 7,200 |
| Apr 12, 2024 | 10.77 | 10.80 | 10.70 | 10.70 | 10.70 | 4,400 |
| Apr 11, 2024 | 10.51 | 10.65 | 10.50 | 10.60 | 10.60 | 2,000 |
| Apr 10, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 500 |
| Apr 09, 2024 | 10.18 | 10.80 | 10.18 | 10.80 | 10.80 | 4,600 |
| Apr 08, 2024 | 10.50 | 10.70 | 10.06 | 10.15 | 10.15 | 4,300 |
| Apr 05, 2024 | 10.61 | 10.61 | 10.45 | 10.45 | 10.45 | 2,100 |
| Apr 04, 2024 | 10.94 | 10.94 | 10.30 | 10.60 | 10.60 | 2,500 |
| Apr 03, 2024 | 10.26 | 10.26 | 10.15 | 10.22 | 10.22 | 9,400 |
| Apr 02, 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 400 |
| Apr 01, 2024 | 10.90 | 10.90 | 10.82 | 10.82 | 10.82 | 600 |
| Mar 28, 2024 | 11.03 | 11.05 | 10.75 | 10.90 | 10.90 | 4,400 |
| Mar 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| Mar 26, 2024 | 10.75 | 10.75 | 10.06 | 10.70 | 10.70 | 1,100 |
| Mar 25, 2024 | 11.60 | 11.60 | 10.75 | 10.75 | 10.75 | 2,200 |
| Mar 22, 2024 | 11.60 | 11.79 | 11.60 | 11.65 | 11.65 | 1,100 |
| Mar 21, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 500 |
| Mar 20, 2024 | 11.86 | 11.90 | 11.60 | 11.68 | 11.68 | 3,100 |
| Mar 19, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,000 |
| Mar 18, 2024 | 11.58 | 11.60 | 11.15 | 11.60 | 11.60 | 1,500 |
| Mar 15, 2024 | 11.40 | 11.59 | 11.40 | 11.41 | 11.41 | 5,400 |
| Mar 14, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 200 |
| Mar 13, 2024 | 10.91 | 11.01 | 10.91 | 10.95 | 10.95 | 1,500 |
| Mar 12, 2024 | 10.65 | 11.05 | 10.65 | 10.78 | 10.78 | 4,500 |
| Mar 11, 2024 | 10.57 | 10.57 | 10.00 | 10.55 | 10.55 | 9,000 |
| Mar 08, 2024 | 11.68 | 11.68 | 11.30 | 11.40 | 11.40 | 1,300 |
| Mar 07, 2024 | 11.80 | 11.80 | 11.35 | 11.35 | 11.35 | 1,000 |
| Mar 06, 2024 | 11.17 | 11.45 | 11.17 | 11.35 | 11.35 | 3,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.