Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Andean Precious Metals Corp. (ANPMF)

Compare
1.1800
-0.0300
(-2.48%)
At close: March 14 at 3:49:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.22001.23001.17301.18001.180059,694
Mar 13, 20251.09821.21701.09001.21001.2100103,087
Mar 12, 20251.07001.12001.05651.10401.104023,034
Mar 11, 20251.07001.07001.05001.07001.070020,463
Mar 10, 20251.10001.10001.05601.06551.065541,845
Mar 7, 20251.09001.12001.09001.09501.095016,624
Mar 6, 20251.11901.11901.09501.11001.11001,807
Mar 5, 20251.09301.10001.08501.09001.090012,743
Mar 4, 20251.05001.06351.03701.05201.052058,740
Mar 3, 20251.04001.07981.03001.06001.060037,244
Feb 28, 20251.05351.05351.03651.04001.040021,460
Feb 27, 20251.05911.06001.03001.03011.03018,450
Feb 26, 20251.11001.13001.07341.07341.073453,664
Feb 25, 20251.08001.15001.08001.10951.109537,805
Feb 24, 20251.05001.13001.01321.11201.112037,968
Feb 21, 20251.09001.09001.05001.05001.050026,368
Feb 20, 20251.11121.11121.08001.11001.110037,853
Feb 19, 20251.11001.11001.07001.09001.090027,696
Feb 18, 20251.20001.20001.11001.11501.115036,671
Feb 14, 20251.17991.18001.11001.11001.110057,473
Feb 13, 20251.12001.13001.12001.13001.130015,507
Feb 12, 20251.09001.11001.07001.10001.100012,363
Feb 11, 20251.11001.12561.10001.10501.105020,318
Feb 10, 20251.08001.14351.08001.10001.100039,051
Feb 7, 20251.15341.15341.07001.07001.070081,780
Feb 6, 20251.11501.12831.11001.12301.123022,610
Feb 5, 20251.12001.15001.12001.12601.126076,898
Feb 4, 20251.07001.11001.07001.07001.070047,165
Feb 3, 20251.04501.07001.04001.05051.050526,380
Jan 31, 20251.14001.14951.08001.08001.080019,547
Jan 30, 20251.10001.14441.10001.14441.144462,656
Jan 29, 20251.09001.09001.07801.07801.07801,532
Jan 28, 20251.02391.06601.02391.06601.06601,390
Jan 27, 20251.08001.08001.02601.02801.02806,065
Jan 24, 20251.05001.08001.05001.06001.060032,157
Jan 23, 20251.06001.06001.01301.05001.050014,488
Jan 22, 20251.02001.08001.02001.07001.07004,761
Jan 21, 20250.98001.05300.98001.04701.047010,931
Jan 17, 20251.01001.01000.94910.95550.95558,799
Jan 16, 20250.94870.96700.94800.96610.966123,025
Jan 15, 20250.89900.94500.87910.94500.945046,928
Jan 14, 20250.86500.89000.86020.86940.869434,125
Jan 13, 20250.87800.89000.84560.84560.845633,240
Jan 10, 20250.88000.89600.88000.88400.884017,030
Jan 8, 20250.84100.86850.83560.86850.868522,862
Jan 7, 20250.84260.85900.82690.84100.841059,424
Jan 6, 20250.84000.84000.80710.80820.808262,549
Jan 3, 20250.84000.85000.81890.83310.83319,486
Jan 2, 20250.79580.84000.79580.83600.8360204,653
Dec 31, 20240.82940.82940.76590.79560.7956195,695
Dec 30, 20240.89260.89490.85330.86070.860713,665
Dec 27, 20240.91010.93460.89650.90650.906523,294
Dec 26, 20240.82380.94500.82380.94500.94503,020
Dec 24, 20240.88900.92360.88900.92360.92362,200
Dec 23, 20240.85140.88900.85140.88900.88905,000
Dec 20, 20240.84460.88040.84460.87000.870018,498
Dec 19, 20240.86000.86000.81230.82810.828159,600
Dec 18, 20240.92940.92940.83400.83400.834022,949
Dec 17, 20240.92770.92770.88140.90200.902012,719
Dec 16, 20240.96000.98390.93090.93090.930923,100
Dec 13, 20240.97900.97900.92770.96790.967916,804
Dec 12, 20241.07001.07000.98500.99000.990055,221
Dec 11, 20241.01001.03001.00511.03001.03007,387
Dec 10, 20241.01501.04000.99550.99550.995566,752
Dec 9, 20240.98841.06000.97631.02501.025083,913
Dec 6, 20240.93990.96550.93000.96000.960058,067
Dec 5, 20240.95200.98870.95100.95910.959139,853
Dec 4, 20240.90870.94000.88200.90000.900042,458
Dec 3, 20240.90250.91500.89500.89500.895026,308
Dec 2, 20240.90300.91800.85860.90380.903845,955
Nov 29, 20240.93280.95000.93280.95000.95005,445
Nov 27, 20240.84000.88410.84000.88000.880028,561
Nov 26, 20240.85000.85000.81300.82500.825059,596
Nov 25, 20240.86950.89000.85000.86630.866323,646
Nov 22, 20240.87380.93180.86250.89900.899079,820
Nov 21, 20240.85350.86100.84500.84500.845014,149
Nov 20, 20240.92500.92500.82000.84400.8440122,126
Nov 19, 20240.89150.92000.88050.88910.889157,808
Nov 18, 20240.90100.93730.88190.91980.919848,026
Nov 15, 20240.83250.87000.76500.82000.8200225,838
Nov 14, 20240.78850.84290.71190.75210.7521388,269
Nov 13, 20240.93370.96000.73500.79750.7975403,106
Nov 12, 20241.05001.09300.96420.97000.9700157,633
Nov 11, 20241.28001.28800.97001.06001.0600162,193
Nov 8, 20241.30731.30861.28001.28001.280036,168
Nov 7, 20241.25601.32001.25601.31701.317048,186
Nov 6, 20241.12001.23001.06951.23001.2300107,847
Nov 5, 20241.17001.22991.17001.17571.175770,718
Nov 4, 20241.19001.19001.08951.14001.140039,311
Nov 1, 20241.27001.27001.15701.18501.185059,424
Oct 31, 20241.32001.32501.26001.26501.265085,392
Oct 30, 20241.43601.43601.37001.40001.400024,176
Oct 29, 20241.47301.48001.42001.44001.440016,779
Oct 28, 20241.42001.46001.42001.42401.424010,459
Oct 25, 20241.44001.45001.40001.40001.400028,827
Oct 24, 20241.49001.49301.43001.46331.463350,993
Oct 23, 20241.54001.54001.38851.46051.460565,945
Oct 22, 20241.42001.56051.42001.55001.550076,370
Oct 21, 20241.34001.41151.32651.38001.380026,088
Oct 18, 20241.30001.32001.27101.32001.3200123,308
Oct 17, 20241.27501.27501.22851.24001.24001,617
Oct 16, 20241.28151.29001.25501.28001.28009,048
Oct 15, 20241.31001.31001.24001.27001.270029,482
Oct 14, 20241.28001.37001.28001.35501.35509,834
Oct 11, 20241.23001.30001.23001.28001.280025,355
Oct 10, 20241.15001.23001.10401.23001.230022,765
Oct 9, 20241.13731.13731.11001.13261.13267,762
Oct 8, 20241.13001.13001.08001.09001.090021,137
Oct 7, 20241.13501.16001.12001.15001.150043,958
Oct 4, 20241.23001.23001.08811.08811.088157,588
Oct 3, 20241.08001.16001.08001.16001.160025,582
Oct 2, 20241.02401.07581.00001.07581.075811,306
Oct 1, 20240.98761.02000.98760.99970.999714,137
Sep 30, 20240.98900.98900.94000.96500.965018,105
Sep 27, 20241.01001.03000.99081.00001.000027,699
Sep 26, 20241.02001.05001.00001.01001.010061,758
Sep 25, 20241.05001.05000.99141.02001.020026,625
Sep 24, 20241.04121.10701.02001.08001.080028,954
Sep 23, 20240.96571.04400.96571.00401.004079,519
Sep 20, 20240.91510.94100.90410.94100.941050,149
Sep 19, 20240.91810.96680.86100.86100.861093,125
Sep 18, 20240.86150.90270.85500.90270.902730,733
Sep 17, 20240.88670.89000.85880.87660.876630,529
Sep 16, 20240.83600.87850.83420.86070.860752,665
Sep 13, 20240.77400.79840.77400.79840.798461,867
Sep 12, 20240.75130.77490.75130.77000.770056,858
Sep 11, 20240.70400.73990.68300.73990.739937,028
Sep 10, 20240.73940.75370.70500.72000.720015,708
Sep 9, 20240.72070.74510.72070.74510.74519,000
Sep 6, 20240.73550.74000.68300.70500.705043,550
Sep 5, 20240.74200.74290.70940.73790.737959,203
Sep 4, 20240.75180.75180.72500.74000.740010,000
Sep 3, 20240.77200.77200.73600.73600.736024,731
Aug 30, 20240.77200.78000.76800.77400.77403,000
Aug 29, 20240.79640.79640.77600.78000.78004,050
Aug 28, 20240.77940.79900.77810.78200.782013,400
Aug 27, 20240.79910.79910.79910.79910.7991-
Aug 26, 20240.81930.82000.79400.79910.799111,918
Aug 23, 20240.78910.81700.78000.81500.8150105,289
Aug 22, 20240.78000.78890.75000.77550.775522,988
Aug 21, 20240.77600.78100.76870.78100.781017,158
Aug 20, 20240.78150.78150.73970.76100.761038,950
Aug 19, 20240.80300.80690.78500.78600.786035,571
Aug 16, 20240.78150.80510.77710.78100.781037,654
Aug 15, 20240.79200.79200.75900.75900.759019,845
Aug 14, 20240.70920.75700.70920.75700.757075,500
Aug 13, 20240.69900.69900.68880.69500.695014,343
Aug 12, 20240.68720.69000.68720.68890.68896,013
Aug 9, 20240.66500.68000.66500.68000.68002,250
Aug 8, 20240.68690.71560.68690.69000.690025,615
Aug 7, 20240.70000.70000.67340.68000.680018,790
Aug 6, 20240.70000.73000.70000.72210.722124,030
Aug 5, 20240.71000.74900.70000.73900.739013,625
Aug 2, 20240.74000.76000.71750.72140.721441,314
Aug 1, 20240.78950.78950.73310.73310.733129,448
Jul 31, 20240.77810.77840.77520.77840.77845,944
Jul 30, 20240.76200.76200.74270.75000.75002,748
Jul 29, 20240.76220.76220.76220.76220.76225,175
Jul 26, 20240.75580.77610.75490.75490.754911,846
Jul 25, 20240.74000.74000.71870.73410.734121,700
Jul 24, 20240.78000.78000.77700.77700.77701,288
Jul 23, 20240.78800.78800.78000.78000.78004,858
Jul 22, 20240.80000.80000.78000.78000.780025,419
Jul 19, 20240.75000.78500.73000.78500.785020,578
Jul 18, 20240.79000.79500.77550.79150.791557,051
Jul 17, 20240.77060.77060.76780.76780.76785,600
Jul 16, 20240.71730.79200.70800.79200.792063,211
Jul 15, 20240.77000.77000.73050.73050.730515,675
Jul 12, 20240.74430.74690.74000.74690.746910,258
Jul 11, 20240.73790.74990.73200.73710.73719,652
Jul 10, 20240.72330.72330.72290.72330.72338,750
Jul 9, 20240.71000.71000.71000.71000.710020,000
Jul 8, 20240.71860.71860.71110.71110.71116,000
Jul 5, 20240.70250.71670.70250.71130.711326,409
Jul 3, 20240.70220.70740.70220.70740.70747,250
Jul 2, 20240.67140.67500.66850.67500.67502,709
Jul 1, 20240.68200.68200.68200.68200.6820-
Jun 28, 20240.69000.69540.68200.68200.68205,800
Jun 27, 20240.69500.69500.69000.69000.69006,560
Jun 26, 20240.69500.69880.69500.69800.69807,900
Jun 25, 20240.71570.71570.70660.70660.706614,100
Jun 24, 20240.71800.71800.71800.71800.7180-
Jun 21, 20240.72000.72000.71800.71800.71804,300
Jun 20, 20240.70000.72500.69190.71400.7140103,408
Jun 18, 20240.68210.69500.68210.69500.69503,060
Jun 17, 20240.69900.69900.69900.69900.6990-
Jun 14, 20240.69510.69900.69510.69900.69902,009
Jun 13, 20240.71300.71300.71300.71300.71304,000
Jun 12, 20240.71610.71610.71610.71610.7161400
Jun 11, 20240.70000.70000.70000.70000.70001,009
Jun 10, 20240.71250.71250.71250.71250.71251,200
Jun 7, 20240.73000.73000.70500.70500.705014,368
Jun 6, 20240.74400.74400.73000.73000.73004,650
Jun 5, 20240.71000.73390.71000.73390.73396,775
Jun 4, 20240.72000.72000.70010.71000.710026,900
Jun 3, 20240.73000.73950.72980.73710.73718,108
May 31, 20240.75600.76240.75600.76240.762416,436
May 30, 20240.75300.75300.72000.72000.72002,508
May 29, 20240.73500.75300.73500.75300.75304,860
May 28, 20240.75000.76340.73500.74530.745322,622
May 24, 20240.72700.72700.72700.72700.72704,010
May 23, 20240.71770.72000.69400.69400.69407,868
May 22, 20240.75180.75180.70080.73470.734794,744
May 21, 20240.66700.73660.66250.73660.7366102,309
May 20, 20240.65450.65450.65450.65450.6545-
May 17, 20240.64030.65450.64030.65450.654562,871
May 16, 20240.66000.66000.61270.61280.612816,070
May 15, 20240.65700.66500.65700.66500.66504,798
May 14, 20240.63800.64910.62400.64910.649158,264
May 13, 20240.67140.67140.67140.67140.6714-
May 10, 20240.67140.67140.67140.67140.6714250
May 9, 20240.66780.68000.66780.68000.680018,309
May 8, 20240.65600.65600.65600.65600.6560-
May 7, 20240.66250.66250.65600.65600.65602,210
May 6, 20240.66220.68530.64500.67000.670056,700
May 3, 20240.62690.62690.62500.62500.62507,890
May 2, 20240.64100.64600.63600.63900.63909,660
May 1, 20240.64900.64900.64900.64900.6490-
Apr 30, 20240.67000.67000.64800.64900.649020,700
Apr 29, 20240.69560.70010.68000.70010.700121,150
Apr 26, 20240.68520.68520.68520.68520.6852-
Apr 25, 20240.68520.68520.68520.68520.68523,010
Apr 24, 20240.66000.66000.64900.64900.649010,425
Apr 23, 20240.64780.67710.64780.66500.665099,816
Apr 22, 20240.69160.69160.64000.66000.660030,050
Apr 19, 20240.68950.68950.68500.68500.685011,709
Apr 18, 20240.68500.68500.68500.68500.6850-
Apr 17, 20240.68500.69340.68500.68500.68501,309
Apr 16, 20240.70500.70500.70500.70500.7050-
Apr 15, 20240.72000.72000.69750.70500.705036,179
Apr 12, 20240.75950.75950.70500.70500.70507,259
Apr 11, 20240.74130.74130.72200.73500.735024,618
Apr 10, 20240.74500.74500.74500.74500.745011,300
Apr 9, 20240.72000.77520.72000.74800.748062,308
Apr 8, 20240.74100.74100.70000.71500.715062,508
Apr 5, 20240.66200.70370.66200.70350.703527,386
Apr 4, 20240.67460.69000.67460.68630.6863101,754
Apr 3, 20240.63830.67800.63830.67000.6700207,150
Apr 2, 20240.63000.63000.63000.63000.63001,385
Apr 1, 20240.62000.62170.62000.62130.62133,508
Mar 28, 20240.59210.61950.59210.61950.61956,098
Mar 27, 20240.58890.59840.57110.58840.588491,210
Mar 26, 20240.60080.60940.60080.60940.60942,400
Mar 25, 20240.59140.60940.58000.58000.58008,010
Mar 22, 20240.61970.61970.59150.60590.605911,700
Mar 21, 20240.63850.64600.61980.61980.619811,678
Mar 20, 20240.61000.63520.61000.63520.635218,250
Mar 19, 20240.61590.62100.61590.62100.62103,809
Mar 18, 20240.57250.60000.57250.59610.596150,293
Mar 15, 20240.57570.60720.57570.58400.584071,000

Related Tickers

SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
APGOF Apollo Silver Corp.
0.1980
-1.00%
 
SVR.F Silver Storm Mining Ltd. R
0.0964
+10.80%
 
SVRS.V Silver Storm Mining Ltd.
0.1500
0.00%
 
GSVRF Guanajuato Silver Company Ltd.
0.1330
-4.45%
 
AGMRF Silver Mountain Resources Inc.
0.0425
+4.54%
 
IPT.V IMPACT Silver Corp.
0.2100
+2.44%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%