Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Andean Precious Metals Corp (APM)
Andean Precious Metals Corp (APM) Historical

APM Andean Precious Metals Corp

0.93

-0.02 (-2.11%)

Jun 28 2024 - Closed

Delayed by 15 minutes

APM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.93	-0.02	-2.11%	0.95	0.95	0.93	35,325
Jun 27 2024	0.95	0.00	0.00%	0.95	0.95	0.91	65,017
Jun 26 2024	0.95	-0.01	-1.04%	0.97	0.97	0.95	73,652
Jun 25 2024	0.96	0.00	0.00%	0.97	0.97	0.96	82,700
Jun 24 2024	0.96	-0.03	-3.03%	0.99	0.99	0.96	80,100
Jun 21 2024	0.99	0.00	0.00%	1.01	1.01	0.98	99,900
Jun 20 2024	0.99	0.06	6.45%	0.95	1.01	0.95	82,789
Jun 19 2024	0.93	-0.01	-1.06%	0.95	0.95	0.93	8,890
Jun 18 2024	0.94	-0.01	-1.05%	0.95	0.95	0.93	37,109
Jun 17 2024	0.95	-0.01	-1.04%	0.96	0.96	0.93	86,490
Jun 14 2024	0.96	0.02	2.13%	0.96	0.97	0.95	17,361
Jun 13 2024	0.94	-0.03	-3.09%	0.98	0.98	0.94	38,467
Jun 12 2024	0.97	0.01	1.04%	0.97	0.98	0.97	35,451
Jun 11 2024	0.96	-0.03	-3.03%	0.97	0.97	0.95	127,250
Jun 10 2024	0.99	0.02	2.06%	0.97	0.99	0.97	165,600
Jun 07 2024	0.97	-0.03	-3.00%	1.01	1.01	0.95	121,647
Jun 06 2024	1.00	-0.01	-0.99%	1.01	1.01	0.99	78,020
Jun 05 2024	1.01	0.03	3.06%	0.98	1.01	0.97	37,900
Jun 04 2024	0.98	-0.03	-2.97%	1.02	1.02	0.95	102,310
Jun 03 2024	1.01	0.01	1.00%	1.02	1.03	1.00	23,870
May 31 2024	1.00	-0.04	-3.85%	1.05	1.05	0.99	81,710
May 30 2024	1.04	0.03	2.97%	1.01	1.04	0.98	215,205
May 29 2024	1.01	0.00	0.00%	1.01	1.04	0.99	223,428
May 28 2024	1.01	0.01	1.00%	1.02	1.05	1.00	335,797
May 27 2024	1.00	-0.02	-1.96%	1.01	1.03	0.99	312,689
May 24 2024	1.02	0.06	6.25%	0.97	1.02	0.94	370,693
May 23 2024	0.96	-0.04	-4.00%	0.98	1.01	0.95	310,609
May 22 2024	1.00	0.02	2.04%	0.99	1.03	0.97	284,330
May 21 2024	0.98	0.08	8.89%	0.90	1.01	0.90	271,363
May 17 2024	0.90	0.06	7.14%	0.88	0.95	0.85	339,348
May 16 2024	0.84	-0.06	-6.67%	0.90	0.90	0.83	148,632
May 15 2024	0.90	0.01	1.12%	0.90	0.90	0.87	71,000
May 14 2024	0.89	-0.02	-2.20%	0.92	0.92	0.83	370,606
May 13 2024	0.91	-0.01	-1.09%	0.91	0.92	0.91	33,066
May 10 2024	0.92	-0.01	-1.08%	0.94	0.95	0.91	159,250
May 09 2024	0.93	0.02	2.20%	0.91	0.96	0.91	114,043
May 08 2024	0.91	0.02	2.25%	0.91	0.92	0.90	39,151
May 07 2024	0.89	-0.04	-4.30%	0.93	0.93	0.89	28,800
May 06 2024	0.93	0.05	5.68%	0.90	0.93	0.88	194,754
May 03 2024	0.88	0.00	0.00%	0.88	0.89	0.85	43,132
May 02 2024	0.88	0.01	1.15%	0.88	0.88	0.87	39,299
May 01 2024	0.87	-0.02	-2.25%	0.92	0.92	0.86	28,873
Apr 30 2024	0.89	-0.05	-5.32%	0.95	0.95	0.88	95,627
Apr 29 2024	0.94	0.01	1.08%	0.95	0.96	0.92	83,001
Apr 26 2024	0.93	0.00	0.00%	0.93	0.93	0.93	0
Apr 25 2024	0.93	0.03	3.33%	0.92	0.94	0.92	36,708
Apr 24 2024	0.90	-0.01	-1.10%	0.92	0.92	0.89	46,000
Apr 23 2024	0.91	0.02	2.25%	0.89	0.92	0.89	224,427
Apr 22 2024	0.89	-0.05	-5.32%	0.96	0.96	0.87	248,621
Apr 19 2024	0.94	-0.01	-1.05%	0.95	0.95	0.93	46,565
Apr 18 2024	0.95	0.00	0.00%	0.96	0.96	0.93	167,412
Apr 17 2024	0.95	0.00	0.00%	0.95	0.96	0.94	84,662
Apr 16 2024	0.95	0.00	0.00%	0.95	0.98	0.94	97,110
Apr 15 2024	0.95	-0.02	-2.06%	1.02	1.02	0.95	127,136
Apr 12 2024	0.97	-0.02	-2.02%	1.02	1.05	0.97	197,924
Apr 11 2024	0.99	-0.02	-1.98%	1.02	1.02	0.99	154,323
Apr 10 2024	1.01	-0.01	-0.98%	1.02	1.04	0.94	211,682
Apr 09 2024	1.02	0.06	6.25%	0.96	1.08	0.95	577,369
Apr 08 2024	0.96	0.02	2.13%	0.95	0.96	0.94	158,083
Apr 05 2024	0.94	0.02	2.17%	0.91	0.96	0.91	413,869
Apr 04 2024	0.92	0.02	2.22%	0.90	0.93	0.90	217,750
Apr 03 2024	0.90	0.04	4.65%	0.87	0.92	0.85	422,224
Apr 02 2024	0.86	0.02	2.38%	0.84	0.87	0.81	246,150

Andean Precious Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions