UK markets closed

Andean Precious Metals Corp. (ANPMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6250-0.0140 (-2.19%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.62690.62690.62500.62500.62507,890
02 May 20240.64100.64600.63600.63900.63909,660
01 May 20240.64900.64900.64900.64900.6490-
30 Apr 20240.67000.67000.64800.64900.649020,700
29 Apr 20240.69560.70010.68000.70010.700121,150
26 Apr 20240.68520.68520.68520.68520.6852-
25 Apr 20240.68520.68520.68520.68520.68523,010
24 Apr 20240.66000.66000.64900.64900.649010,425
23 Apr 20240.64780.67710.64780.66500.665099,816
22 Apr 20240.69160.69160.64000.66000.660030,050
19 Apr 20240.68950.68950.68500.68500.685011,709
18 Apr 20240.68500.68500.68500.68500.6850-
17 Apr 20240.68500.69340.68500.68500.68501,309
16 Apr 20240.70500.70500.70500.70500.7050-
15 Apr 20240.72000.72000.69750.70500.705036,179
12 Apr 20240.75950.75950.70500.70500.70507,259
11 Apr 20240.74130.74130.72200.73500.735024,618
10 Apr 20240.74500.74500.74500.74500.745011,300
09 Apr 20240.72000.77520.72000.74800.748062,308
08 Apr 20240.74100.74100.70000.71500.715062,508
05 Apr 20240.66200.70370.66200.70350.703527,386
04 Apr 20240.67460.69000.67460.68630.6863101,754
03 Apr 20240.63830.67800.63830.67000.6700207,150
02 Apr 20240.63000.63000.63000.63000.63001,385
01 Apr 20240.62000.62170.62000.62130.62133,508
28 Mar 20240.59210.61950.59210.61950.61956,098
27 Mar 20240.58890.59840.57110.58840.588491,210
26 Mar 20240.60080.60940.60080.60940.60942,400
25 Mar 20240.59140.60940.58000.58000.58008,010
22 Mar 20240.61970.61970.59150.60590.605911,700
21 Mar 20240.63850.64600.61980.61980.619811,678
20 Mar 20240.61000.63520.61000.63520.635218,250
19 Mar 20240.61590.62100.61590.62100.62103,809
18 Mar 20240.57250.60000.57250.59610.596150,293
15 Mar 20240.57570.60720.57570.58400.584071,000
14 Mar 20240.57390.58600.56000.56000.560021,588
13 Mar 20240.57000.61980.57000.60670.606775,010
12 Mar 20240.54700.56550.53740.56550.565573,100
11 Mar 20240.54010.55550.53000.53000.530028,430
08 Mar 20240.54490.54490.52800.52800.528010,482
07 Mar 20240.53300.54510.52260.54510.5451158,200
06 Mar 20240.53600.53600.50280.52100.521058,800
05 Mar 20240.54500.54500.52600.53110.531160,870
04 Mar 20240.50470.53700.50470.53700.537018,264
01 Mar 20240.48190.49430.47450.49430.494333,101
29 Feb 20240.48800.49290.47000.49020.490261,650
28 Feb 20240.50200.50200.50200.50200.50202,540
27 Feb 20240.48920.49600.48800.49600.496062,790
26 Feb 20240.50830.51290.50400.50400.5040103,500
23 Feb 20240.51450.51450.49620.50400.504012,050
22 Feb 20240.50800.51000.49690.50210.50218,350
21 Feb 20240.51800.52190.51530.51530.515361,891
20 Feb 20240.51270.53540.51270.53520.53524,958
16 Feb 20240.52000.52260.51400.52260.522679,470
15 Feb 20240.54140.54140.54000.54090.540910,025
14 Feb 20240.50950.51640.49460.51000.510057,399
13 Feb 20240.50440.50440.50440.50440.504410,000
12 Feb 20240.52730.52730.52730.52730.52731,000
09 Feb 20240.51800.51950.51090.51950.51958,750
08 Feb 20240.51500.51500.51500.51500.51501,000
07 Feb 20240.51000.51400.51000.51400.51405,200
06 Feb 20240.52500.52500.51200.51200.512013,800
05 Feb 20240.51430.51700.51280.51700.51702,500
02 Feb 20240.52020.52490.51500.51900.519010,350
01 Feb 20240.53900.56510.52600.54920.54927,822
31 Jan 20240.59000.59000.56900.58000.5800225,359
30 Jan 20240.57500.59200.52640.56250.562582,132
29 Jan 20240.59500.68100.54900.68100.6810239,929
26 Jan 20240.51160.58720.51160.55650.556583,504
25 Jan 20240.47240.48780.47240.48780.487822,500
24 Jan 20240.45000.45000.45000.45000.450010,000
23 Jan 20240.44310.44310.44310.44310.44312,000
22 Jan 20240.44600.44600.44600.44600.4460-
19 Jan 20240.43000.45200.43000.44600.446034,150
18 Jan 20240.45980.46000.44060.45200.452038,529
17 Jan 20240.47150.47150.46550.46550.46551,050
16 Jan 20240.47010.47010.46000.46000.460013,900
12 Jan 20240.46150.48210.46050.47730.477334,900
11 Jan 20240.44140.46500.44140.46500.465023,000
10 Jan 20240.43020.43020.43020.43020.4302-
09 Jan 20240.43020.43020.43020.43020.43026,106
08 Jan 20240.44010.44010.43620.43620.436235,964
05 Jan 20240.45300.45300.45300.45300.4530-
04 Jan 20240.43810.45300.43810.45300.45303,000
03 Jan 20240.44000.44510.44000.44000.440070,646
02 Jan 20240.45060.45060.45060.45060.450621,270
29 Dec 20230.45000.45300.44200.45300.453045,600
28 Dec 20230.46380.46380.46380.46380.46382,255
27 Dec 20230.46000.47100.46000.46420.464224,400
26 Dec 20230.50600.50600.50600.50600.50601,000
22 Dec 20230.47090.47090.44620.44620.446211,400
21 Dec 20230.44810.45690.44810.45690.45692,660
20 Dec 20230.43520.43520.43020.43190.43194,650
19 Dec 20230.43330.44050.43180.43830.438374,800
18 Dec 20230.45810.45810.43000.43570.435721,334
15 Dec 20230.46840.46840.46300.46300.46307,060
14 Dec 20230.47250.47690.45000.47000.47009,150
13 Dec 20230.42980.45770.42400.45770.457716,720
12 Dec 20230.42970.43000.42180.42630.426312,710
11 Dec 20230.45660.45770.44260.45770.457720,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...