Canada markets close in 4 hours 37 minutes

Los Andes Copper Ltd. (LA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
9.75-0.10 (-1.02%)
As of 09:40AM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20249.809.809.759.759.75400
May 29, 20249.879.879.809.859.8512,400
May 28, 202410.0010.6710.0010.0010.009,400
May 27, 202410.0610.069.609.849.843,300
May 24, 202410.1310.1510.0510.1010.106,700
May 23, 202410.2810.2810.0710.2310.231,900
May 22, 202410.6610.669.9910.3810.3823,300
May 21, 202410.4310.5610.4310.5010.507,200
May 17, 202410.4010.5010.4010.4010.401,500
May 16, 202410.5010.5010.4010.4010.40700
May 15, 202410.4010.4010.4010.4010.40-
May 14, 202410.4010.4010.4010.4010.40200
May 13, 202410.4010.4010.4010.4010.40-
May 10, 202410.4010.4010.4010.4010.40-
May 09, 202410.4010.4010.4010.4010.401,200
May 08, 202410.3610.3610.3510.3510.35600
May 07, 202410.6610.6610.3910.4010.405,500
May 06, 202410.3511.0410.3510.7310.7312,000
May 03, 202410.5510.5510.4010.4010.402,000
May 02, 202410.6010.6010.4010.4210.42600
May 01, 202410.6510.6510.6510.6510.651,200
Apr 30, 202410.8010.8010.5910.7510.756,800
Apr 29, 202410.9011.0010.8510.8510.8511,500
Apr 26, 202410.7310.9010.7310.9010.901,100
Apr 25, 202410.6510.6510.6010.6010.602,500
Apr 24, 202410.6510.6610.6010.6610.664,200
Apr 23, 202410.7510.7510.6510.6510.65700
Apr 22, 202410.8410.8410.6010.6910.691,900
Apr 19, 202410.6910.7010.6910.7010.704,300
Apr 18, 202410.6010.7010.5510.5810.581,500
Apr 17, 202410.8511.0510.4810.7210.7210,500
Apr 16, 202410.5510.9510.5510.9510.955,000
Apr 15, 202410.7010.9510.6010.8010.807,200
Apr 12, 202410.7710.8010.7010.7010.704,400
Apr 11, 202410.5110.6510.5010.6010.602,000
Apr 10, 202410.7010.7010.6910.6910.69500
Apr 09, 202410.1810.8010.1810.8010.804,600
Apr 08, 202410.5010.7010.0610.1510.154,300
Apr 05, 202410.6110.6110.4510.4510.452,100
Apr 04, 202410.9410.9410.3010.6010.602,500
Apr 03, 202410.2610.2610.1510.2210.229,400
Apr 02, 202410.5010.5010.2510.2510.25400
Apr 01, 202410.9010.9010.8210.8210.82600
Mar 28, 202411.0311.0510.7510.9010.904,400
Mar 27, 202410.8010.8010.8010.8010.80100
Mar 26, 202410.7510.7510.0610.7010.701,100
Mar 25, 202411.6011.6010.7510.7510.752,200
Mar 22, 202411.6011.7911.6011.6511.651,100
Mar 21, 202411.8011.8011.8011.8011.80500
Mar 20, 202411.8611.9011.6011.6811.683,100
Mar 19, 202411.7511.7511.7511.7511.751,000
Mar 18, 202411.5811.6011.1511.6011.601,500
Mar 15, 202411.4011.5911.4011.4111.415,400
Mar 14, 202411.0011.0111.0011.0111.01200
Mar 13, 202410.9111.0110.9110.9510.951,500
Mar 12, 202410.6511.0510.6510.7810.784,500
Mar 11, 202410.5710.5710.0010.5510.559,000
Mar 08, 202411.6811.6811.3011.4011.401,300
Mar 07, 202411.8011.8011.3511.3511.351,000
Mar 06, 202411.1711.4511.1711.3511.353,200
Mar 05, 202410.9510.9510.9510.9510.95-
Mar 04, 202411.0011.0010.9510.9510.951,300
Mar 01, 202411.3911.3911.3911.3911.39-
Feb 29, 202411.4911.4911.3511.3911.394,900
Feb 28, 202411.0511.0510.2010.6010.601,000
Feb 27, 202410.3910.4010.2510.2710.271,800
Feb 26, 202410.4510.4610.3010.3010.303,200
Feb 23, 202410.7610.7610.6010.6210.623,400
Feb 22, 202411.0011.6210.6110.6110.617,500
Feb 21, 202411.6511.6510.7510.7510.758,500
Feb 20, 202411.8511.8511.8511.8511.855,500
Feb 16, 202412.3012.3012.2012.2012.20600
Feb 15, 202411.8511.8511.8511.8511.85200
Feb 14, 202411.9111.9111.7511.7811.781,900
Feb 13, 202411.9111.9111.8811.8811.88400
Feb 12, 202412.4512.4512.3012.3012.30700
Feb 09, 202412.2412.2411.9211.9211.92400
Feb 08, 202412.6512.6512.2012.3012.308,000
Feb 07, 202412.7312.7312.7312.7312.73900
Feb 06, 202412.7512.7512.7512.7512.75-
Feb 05, 202412.9113.0012.7512.7512.751,200
Feb 02, 202413.0013.0013.0013.0013.00-
Feb 01, 202412.8513.0012.5013.0013.007,800
Jan 31, 202412.0012.0111.9111.9111.91300
Jan 30, 202412.0412.2911.8011.8011.802,500
Jan 29, 202411.7012.1011.7012.1012.102,800
Jan 26, 202411.7211.7211.6011.6011.60400
Jan 25, 202411.7011.7011.7011.7011.70-
Jan 24, 202411.7011.7011.3011.7011.707,600
Jan 23, 202411.1511.1511.1511.1511.15-
Jan 22, 202411.1511.1511.1511.1511.15-
Jan 19, 202411.3411.3411.1511.1511.151,000
Jan 18, 202411.3311.3311.3311.3311.33200
Jan 17, 202411.2011.2010.7011.1511.156,500
Jan 16, 202411.2511.4511.2511.2811.283,100
Jan 15, 202411.4211.4510.7711.4511.455,000
Jan 12, 202411.2211.5511.2211.4811.485,300
Jan 11, 202411.5511.5511.5511.5511.551,200
Jan 10, 202411.4011.5510.9911.0011.0013,400
Jan 09, 202411.4211.4211.2011.4011.401,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...