Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Andean Precious Metals Corp (OP:ANPMF)

4.820 -0.190 (-3.79%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 4.960 5.088 4.950 5.010 234,978 +0.05(+1.11%)
Sep 12, 2025 5.060 5.191 4.950 4.955 80,296 -0.14(-2.77%)
Sep 11, 2025 5.135 5.142 5.000 5.096 44,516 +0.05(+1.03%)
Sep 10, 2025 4.980 5.120 4.928 5.044 57,407 +0.06(+1.31%)
Sep 09, 2025 5.040 5.100 4.930 4.979 64,542 +0.07(+1.41%)
Sep 08, 2025 4.990 4.992 4.560 4.910 310,118 -0.08(-1.60%)
Sep 05, 2025 5.350 5.350 4.920 4.990 169,660 -0.16(-3.11%)
Sep 04, 2025 5.050 5.435 4.960 5.150 192,938 -0.02(-0.45%)
Sep 03, 2025 5.090 5.230 4.810 5.173 386,192 +0.17(+3.47%)
Sep 02, 2025 5.010 5.010 4.440 5.000 684,592 +0.76(+17.92%)
Aug 29, 2025 4.100 4.260 4.082 4.240 232,394 +0.16(+3.92%)
Aug 28, 2025 3.988 4.115 3.857 4.080 356,676 +0.28(+7.37%)
Aug 27, 2025 3.790 3.850 3.716 3.800 94,698 +0.00(+0.00%)
Aug 26, 2025 3.800 3.890 3.740 3.800 84,678 +0.00(+0.00%)
Aug 25, 2025 3.539 3.800 3.526 3.800 94,179 +0.26(+7.35%)
Aug 22, 2025 3.370 3.540 3.370 3.540 85,264 +0.11(+3.20%)
Aug 21, 2025 3.390 3.475 3.381 3.430 85,870 +0.04(+1.18%)
Aug 20, 2025 3.340 3.412 3.340 3.390 15,532 +0.10(+2.91%)
Aug 19, 2025 3.394 3.410 3.210 3.294 33,786 -0.18(-5.17%)
Aug 18, 2025 3.300 3.485 3.300 3.474 80,015 +0.01(+0.20%)
Aug 15, 2025 3.650 3.650 3.422 3.466 47,001 +0.04(+1.21%)
Aug 14, 2025 3.500 3.600 3.360 3.425 49,669 -0.09(-2.53%)
Aug 13, 2025 3.400 3.625 3.230 3.514 97,557 +0.30(+9.20%)
Aug 12, 2025 3.154 3.385 3.140 3.218 69,763 -0.00(-0.06%)
Aug 11, 2025 3.220 3.310 3.199 3.220 71,109 -0.02(-0.77%)
Aug 08, 2025 3.160 3.350 3.160 3.245 125,629 +0.03(+1.01%)
Aug 07, 2025 3.150 3.255 3.150 3.212 57,731 +0.10(+3.16%)
Aug 06, 2025 3.034 3.150 3.034 3.114 75,273 +0.16(+5.31%)
Aug 05, 2025 2.950 3.010 2.880 2.957 49,804 -0.03(-1.10%)
Aug 04, 2025 2.970 3.000 2.820 2.990 27,804 +0.28(+10.41%)
Aug 01, 2025 2.707 2.714 2.616 2.708 21,790 +0.04(+1.65%)
Jul 31, 2025 2.610 2.746 2.610 2.664 27,218 +0.00(+0.15%)
Jul 30, 2025 2.970 2.970 2.607 2.660 62,857 -0.32(-10.74%)
Jul 29, 2025 2.983 3.000 2.950 2.980 27,317 -0.02(-0.67%)
Jul 28, 2025 3.040 3.060 2.950 3.000 94,609 -0.05(-1.64%)
Jul 25, 2025 3.070 3.094 3.020 3.050 83,084 -0.08(-2.71%)
Jul 24, 2025 3.250 3.250 3.035 3.135 83,084 -0.06(-1.85%)
Jul 23, 2025 3.180 3.290 3.107 3.194 117,839 +0.05(+1.59%)
Jul 22, 2025 3.130 3.178 3.020 3.144 139,697 +0.12(+4.11%)
Jul 21, 2025 2.970 3.080 2.875 3.020 93,041 +0.24(+8.71%)
Jul 18, 2025 2.637 2.835 2.637 2.778 158,891 +0.28(+11.12%)
Jul 17, 2025 2.500 2.500 2.400 2.500 75,265 -0.03(-1.32%)
Jul 16, 2025 2.610 2.640 2.514 2.534 65,457 -0.07(-2.69%)
Jul 15, 2025 2.530 2.605 2.500 2.603 44,243 +0.06(+2.22%)
Jul 14, 2025 2.415 2.568 2.340 2.547 119,932 +0.13(+5.38%)
Jul 11, 2025 2.410 2.437 2.380 2.417 60,700 +0.07(+2.85%)
Jul 10, 2025 2.380 2.380 2.320 2.350 9,351 -0.01(-0.42%)
Jul 09, 2025 2.289 2.379 2.275 2.360 26,689 +0.06(+2.61%)
Jul 08, 2025 2.480 2.480 2.280 2.300 17,151 -0.10(-4.17%)
Jul 07, 2025 2.420 2.480 2.296 2.400 133,412 -0.01(-0.46%)
Jul 03, 2025 2.350 2.420 2.330 2.411 94,052 +0.15(+6.68%)
Jul 02, 2025 2.150 2.260 2.150 2.260 18,417 +0.10(+4.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.