Canada Markets open in 2 hrs 49 mins

Los Andes Copper Ltd. (LA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
15.45+0.15 (+0.98%)
At close: 03:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202215.8015.8015.2615.5015.5013,000
May 20, 202215.4515.5115.4015.4515.4519,700
May 19, 202214.7815.3814.7815.3015.3021,400
May 18, 202214.7614.7614.7614.7614.76100
May 17, 202214.4514.8814.4514.8814.8816,100
May 16, 202214.4514.5114.2014.4114.4110,300
May 13, 202214.2514.2514.1514.1514.151,000
May 12, 202214.1514.3314.0614.3014.305,000
May 11, 202214.2614.5014.1514.1514.155,200
May 10, 202214.2814.3614.1614.2114.212,300
May 09, 202214.2514.7014.2014.3014.306,900
May 06, 202214.2514.6814.2514.5014.504,400
May 05, 202214.3114.3214.1414.1414.142,200
May 04, 202214.5114.6014.3514.5514.553,500
May 03, 202214.2314.5014.2314.5014.5031,900
May 02, 202214.4514.6914.0814.2514.253,500
Apr 29, 202214.0014.6013.9914.6014.606,500
Apr 28, 202213.9014.0013.9013.9013.903,500
Apr 27, 202213.6113.8813.6113.6513.654,200
Apr 26, 202213.8913.8913.5513.5613.5613,800
Apr 25, 202214.0014.0113.7613.7613.766,700
Apr 22, 202214.1014.3014.0014.3014.3023,100
Apr 21, 202214.2914.3014.1114.1114.119,200
Apr 20, 202214.0014.4613.9014.3514.3583,000
Apr 19, 202214.0914.1514.0014.0014.0019,300
Apr 18, 202214.7214.7214.1514.1514.1523,700
Apr 14, 202214.7514.7514.7514.7514.75-
Apr 13, 202214.8615.0014.7514.7514.7510,500
Apr 12, 202215.0015.1115.0015.0015.005,600
Apr 11, 202215.4615.4615.0015.1515.158,500
Apr 08, 202215.1615.2515.0615.2015.208,300
Apr 07, 202215.1615.2215.1015.1015.1015,000
Apr 06, 202215.5015.5015.1515.2015.207,300
Apr 05, 202215.5315.8815.4015.4615.4613,800
Apr 04, 202215.4515.4915.2515.4915.4956,700
Apr 01, 202215.5015.5015.4015.4015.4055,600
Mar 31, 202215.8015.8015.4815.5015.502,200
Mar 30, 202215.4915.7515.4915.7415.7430,300
Mar 29, 202215.2615.3014.8415.1515.1510,300
Mar 28, 202214.9615.2514.9615.2515.251,300
Mar 25, 202215.2915.7415.2215.2215.222,200
Mar 24, 202215.1515.2015.1415.1415.144,100
Mar 23, 202214.9915.1014.8515.1015.105,100
Mar 22, 202214.9115.0014.8614.9014.9010,000
Mar 21, 202216.7016.8614.5115.0015.0021,200
Mar 18, 202217.1717.2017.1717.2017.20900
Mar 17, 202217.3617.3617.1517.2017.203,700
Mar 16, 202217.3517.3517.1517.2017.205,900
Mar 15, 202217.5417.7017.3017.3017.302,500
Mar 14, 202217.5117.6817.4817.4917.497,800
Mar 11, 202217.2517.7317.2517.4917.493,800
Mar 10, 202217.3417.3416.9517.2517.254,600
Mar 09, 202217.2517.3217.0517.0517.053,200
Mar 08, 202217.2017.5017.2017.3317.339,300
Mar 07, 202217.3017.3916.8017.1517.1545,600
Mar 04, 202216.8517.4016.8517.3717.3717,400
Mar 03, 202216.6016.8416.5816.8416.8411,000
Mar 02, 202216.0416.6016.0016.5016.5038,600
Mar 01, 202216.0516.3415.9716.3416.3410,800
Feb 28, 202216.2016.2016.0016.0116.014,600
Feb 25, 202216.0116.1616.0116.1016.103,100
Feb 24, 202216.0616.5015.8015.8015.807,500
Feb 23, 202216.4516.4516.2416.4516.454,300
Feb 22, 202216.4616.5016.2016.2616.268,000
Feb 18, 202215.5216.3915.5116.1016.1017,900
Feb 17, 202215.8016.0015.5515.8515.854,000
Feb 16, 202215.8015.8015.7815.8015.802,400
Feb 15, 202215.2015.9015.0615.7515.7513,600
Feb 14, 202215.1515.2015.1515.2015.203,200
Feb 11, 202214.4915.1514.4515.1515.159,800
Feb 10, 202214.0014.5014.0014.4014.4013,600
Feb 09, 202213.2513.5013.2513.5013.502,900
Feb 08, 202213.2513.3913.2513.3913.39600
Feb 07, 202213.1613.3913.0013.2513.252,700
Feb 04, 202213.4513.4512.9013.1013.10109,800
Feb 03, 202213.0013.5012.9013.4513.4585,100
Feb 02, 202213.7513.7513.5013.5013.501,200
Feb 01, 202213.9813.9813.7513.7913.791,400
Jan 31, 202213.2513.9913.0713.9813.987,700
Jan 28, 202212.7813.1012.2013.0413.04106,900
Jan 27, 202212.5612.7012.2512.7012.7010,300
Jan 26, 202212.4513.0112.2012.5612.5622,500
Jan 25, 202211.8612.3011.7512.2512.251,600
Jan 24, 202211.9012.0011.0012.0012.0015,400
Jan 21, 202212.0712.0712.0012.0012.00500
Jan 20, 202212.6412.6412.2612.2612.266,400
Jan 19, 202212.1512.2512.1512.2512.253,400
Jan 18, 202212.3012.6012.3012.4012.405,000
Jan 17, 202212.0012.1711.7012.1612.1642,700
Jan 14, 202212.0012.0011.9012.0012.0014,600
Jan 13, 202211.8012.0011.7211.7211.726,300
Jan 12, 202211.6011.8011.6011.7011.701,800
Jan 11, 202211.5712.0211.4611.4611.4615,900
Jan 10, 202211.6011.6011.2011.2011.203,300
Jan 07, 202211.1511.3011.1511.3011.30600
Jan 06, 202211.3111.6011.3111.6011.603,800
Jan 05, 202211.6011.6011.6011.6011.60-
Jan 04, 202211.2011.6011.2011.6011.604,300
Dec 31, 202111.3011.5011.2211.5011.502,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...