Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Los Andes Copper Ltd. (LA.V)

6.00
+0.03
+(0.50%)
At close: April 25 at 2:13:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255.986.255.576.006.0012,100
Apr 24, 20255.975.975.975.975.97100
Apr 23, 20255.585.865.585.865.861,400
Apr 22, 20255.175.675.055.585.5815,800
Apr 21, 20255.855.855.245.255.2518,100
Apr 17, 20255.785.805.605.605.608,200
Apr 16, 20255.846.025.825.855.8519,500
Apr 15, 20256.106.105.535.875.879,400
Apr 14, 20256.086.095.955.955.953,300
Apr 11, 20256.066.066.006.056.0521,400
Apr 10, 20256.476.476.106.106.109,000
Apr 9, 20256.506.506.506.506.50-
Apr 8, 20256.506.506.506.506.50300
Apr 7, 20256.646.656.106.106.104,700
Apr 4, 20256.646.646.646.646.64300
Apr 3, 20256.856.856.856.856.85-
Apr 2, 20256.576.856.576.856.85400
Apr 1, 20256.356.416.206.406.402,000
Mar 31, 20256.836.836.306.416.412,100
Mar 28, 20256.666.666.656.656.65300
Mar 27, 20256.816.816.816.816.81100
Mar 26, 20256.846.856.756.856.851,900
Mar 25, 20256.446.756.446.746.748,400
Mar 24, 20256.316.556.206.416.4111,500
Mar 21, 20256.206.256.006.256.2552,900
Mar 20, 20256.206.226.156.156.152,300
Mar 19, 20256.006.556.006.556.55900
Mar 18, 20256.116.116.106.106.10300
Mar 17, 20256.116.206.116.206.202,300
Mar 14, 20256.206.206.206.206.20800
Mar 13, 20255.965.965.965.965.96100
Mar 12, 20256.256.255.905.955.957,500
Mar 11, 20255.906.205.906.056.053,100
Mar 10, 20256.306.305.885.905.903,700
Mar 7, 20256.356.386.256.376.378,100
Mar 6, 20256.556.556.496.506.504,700
Mar 5, 20256.596.626.596.626.621,700
Mar 4, 20256.116.595.536.106.1028,800
Mar 3, 20256.426.426.306.306.301,200
Feb 28, 20256.436.806.426.806.801,800
Feb 27, 20256.636.636.396.396.391,000
Feb 26, 20256.156.856.006.206.2016,300
Feb 25, 20256.266.266.106.156.153,100
Feb 24, 20256.526.546.266.266.262,400
Feb 21, 20256.526.606.516.606.60700
Feb 20, 20256.566.766.506.506.5021,100
Feb 19, 20256.556.556.556.556.5512,100
Feb 18, 20256.796.796.556.786.787,600
Feb 14, 20256.716.906.716.776.779,700
Feb 13, 20256.706.716.706.706.702,600
Feb 12, 20256.757.006.456.886.8818,000
Feb 11, 20256.627.106.446.756.755,900
Feb 10, 20256.806.806.806.806.80200
Feb 7, 20256.627.156.506.536.533,400
Feb 6, 20256.666.666.606.606.601,900
Feb 5, 20256.757.086.756.756.75600
Feb 4, 20256.907.686.067.017.0113,600
Feb 3, 20257.007.026.757.007.008,000
Jan 31, 20257.207.207.207.207.20100
Jan 30, 20257.167.187.167.177.17700
Jan 29, 20257.407.407.067.067.06300
Jan 28, 20257.197.627.197.307.3016,800
Jan 27, 20257.208.067.177.187.185,500
Jan 24, 20257.257.567.257.567.56200
Jan 23, 20257.187.357.187.347.341,400
Jan 22, 20257.417.527.327.327.323,900
Jan 21, 20257.898.387.367.367.3610,100
Jan 20, 20257.837.907.837.907.903,200
Jan 17, 20257.077.307.077.177.171,900
Jan 16, 20257.887.937.097.107.103,400
Jan 15, 20257.407.417.067.207.208,400
Jan 14, 20257.457.457.357.357.35300
Jan 13, 20257.327.857.317.777.779,000
Jan 10, 20257.607.607.407.407.401,000
Jan 9, 20257.657.657.657.657.65-
Jan 8, 20257.717.727.607.657.651,400
Jan 7, 20257.917.917.717.717.715,700
Jan 6, 20258.118.247.738.008.0025,900
Jan 3, 20258.118.258.118.258.25800
Jan 2, 20258.368.368.258.258.25800
Dec 31, 20247.808.557.808.558.554,300
Dec 30, 20247.157.867.157.857.8512,600
Dec 27, 20247.807.807.107.107.108,200
Dec 24, 20247.157.157.157.157.153,600
Dec 23, 20247.157.257.107.157.153,800
Dec 20, 20247.408.177.157.157.1515,500
Dec 19, 20248.008.447.247.507.5010,500
Dec 18, 20247.918.307.508.308.301,900
Dec 17, 20247.087.087.087.087.08-
Dec 16, 20247.017.156.987.087.086,500
Dec 13, 20247.257.257.257.257.25-
Dec 12, 20247.497.496.987.257.258,900
Dec 11, 20247.067.066.736.736.731,900
Dec 10, 20247.057.057.007.007.00400
Dec 9, 20247.107.157.047.157.151,800
Dec 6, 20247.257.257.207.207.20500
Dec 5, 20247.467.467.157.157.15200
Dec 4, 20247.317.317.007.207.206,700
Dec 3, 20247.407.407.317.377.371,400
Dec 2, 20247.507.507.507.507.50-
Nov 29, 20247.307.907.307.507.506,200
Nov 28, 20247.507.727.407.407.402,000
Nov 27, 20247.887.887.697.707.701,500
Nov 26, 20247.907.907.007.007.0017,400
Nov 25, 20247.507.977.507.977.97400
Nov 22, 20247.637.637.517.607.605,300
Nov 21, 20247.707.727.617.707.701,400
Nov 20, 20247.807.807.637.647.643,600
Nov 19, 20247.808.007.808.008.002,900
Nov 18, 20247.807.807.807.807.80300
Nov 15, 20247.907.907.907.907.90-
Nov 14, 20247.637.997.637.907.90700
Nov 13, 20247.757.757.757.757.75-
Nov 12, 20247.907.907.757.757.75600
Nov 11, 20247.907.927.907.927.92400
Nov 8, 20247.907.907.907.907.90-
Nov 7, 20247.908.007.907.907.901,700
Nov 6, 20247.827.827.827.827.82-
Nov 5, 20247.998.007.827.827.82600
Nov 4, 20247.857.857.857.857.85-
Nov 1, 20248.008.007.857.857.85300
Oct 31, 20248.018.018.008.008.00700
Oct 30, 20248.108.108.108.108.10700
Oct 29, 20247.967.967.967.967.96300
Oct 28, 20248.008.008.008.008.00-
Oct 25, 20248.008.008.008.008.00-
Oct 24, 20248.008.008.008.008.00500
Oct 23, 20248.058.058.058.058.051,100
Oct 22, 20248.308.308.058.058.05800
Oct 21, 20248.358.358.358.358.35100
Oct 18, 20248.108.108.108.108.10200
Oct 17, 20248.208.208.208.208.20300
Oct 16, 20248.288.288.288.288.28-
Oct 15, 20248.348.348.158.288.288,600
Oct 11, 20248.158.158.158.158.15200
Oct 10, 20248.108.108.108.108.10-
Oct 9, 20248.108.108.108.108.10-
Oct 8, 20248.108.108.108.108.10-
Oct 7, 20248.158.158.108.108.101,700
Oct 4, 20248.168.168.158.158.15300
Oct 3, 20248.208.208.158.168.161,100
Oct 2, 20248.268.268.208.218.211,800
Oct 1, 20248.338.338.338.338.33200
Sep 30, 20248.438.508.438.508.50500
Sep 27, 20248.098.448.098.448.4417,200
Sep 26, 20248.008.207.988.208.206,200
Sep 25, 20248.008.008.008.008.00-
Sep 24, 20247.988.067.988.008.005,200
Sep 23, 20248.008.008.008.008.00100
Sep 20, 20248.248.248.248.248.24-
Sep 19, 20248.008.477.998.248.242,900
Sep 18, 20247.967.967.967.967.96-
Sep 17, 20248.168.167.967.967.962,100
Sep 16, 20248.408.408.128.128.12200
Sep 13, 20248.308.308.308.308.30200
Sep 12, 20248.428.428.428.428.42-
Sep 11, 20248.428.427.618.428.425,000
Sep 10, 20248.848.908.508.518.515,500
Sep 9, 20248.768.768.338.558.551,400
Sep 6, 20248.838.848.838.848.84200
Sep 5, 20248.928.928.658.658.653,500
Sep 4, 20248.758.758.758.758.75700
Sep 3, 20249.229.228.668.678.674,400
Aug 30, 20249.439.759.439.499.493,900
Aug 29, 20249.009.609.009.109.107,200
Aug 28, 20248.488.978.488.978.973,000
Aug 27, 20247.788.617.788.408.4020,000
Aug 26, 20248.258.508.258.508.504,200
Aug 23, 20248.308.408.258.258.251,300
Aug 22, 20248.508.508.258.258.256,300
Aug 21, 20248.308.408.258.388.38700
Aug 20, 20248.258.258.258.258.25-
Aug 19, 20248.408.408.258.258.252,000
Aug 16, 20248.408.408.408.408.40100
Aug 15, 20248.508.508.458.458.4520,300
Aug 14, 20248.258.258.258.258.25100
Aug 13, 20248.508.508.258.258.256,700
Aug 12, 20248.999.008.999.009.002,100
Aug 9, 20248.978.978.408.508.501,200
Aug 8, 20248.358.508.108.508.502,000
Aug 7, 20248.668.668.508.508.501,100
Aug 6, 20248.408.468.258.458.453,000
Aug 2, 20248.598.598.598.598.59400
Aug 1, 20248.988.998.608.658.651,800
Jul 31, 20249.009.008.708.708.702,900
Jul 30, 20248.669.008.669.009.001,200
Jul 29, 20248.998.998.508.708.707,400
Jul 26, 20249.509.679.009.009.006,500
Jul 25, 20249.9910.009.9910.0010.001,500
Jul 24, 20249.699.709.559.559.55900
Jul 23, 202410.2010.209.709.709.70900
Jul 22, 202410.2010.2010.2010.2010.20-
Jul 19, 20249.9210.249.9210.2010.207,800
Jul 18, 20249.2310.109.2310.1010.104,600
Jul 17, 20249.359.359.359.359.35100
Jul 16, 20249.379.379.359.359.35500
Jul 15, 20249.419.419.409.409.40500
Jul 12, 20249.539.539.539.539.53500
Jul 11, 20249.709.769.529.529.523,500
Jul 10, 20249.709.709.469.509.502,600
Jul 9, 20249.419.419.419.419.41200
Jul 8, 20249.609.609.609.609.60100
Jul 5, 20249.5910.009.589.609.601,300
Jul 4, 20249.409.409.409.409.40200
Jul 3, 20249.509.559.509.509.501,200
Jul 2, 20249.209.319.209.309.30400
Jun 28, 20249.359.358.519.309.303,200
Jun 27, 20249.509.519.409.419.411,400
Jun 26, 20249.759.909.609.609.601,600
Jun 25, 20249.509.919.339.909.906,100
Jun 24, 20249.599.859.599.609.604,700
Jun 21, 20249.579.579.109.549.547,400
Jun 20, 20249.609.808.819.809.804,600
Jun 19, 20249.2610.009.259.909.904,700
Jun 18, 20249.909.909.909.909.90-
Jun 17, 20249.809.908.589.909.9010,900
Jun 14, 20249.709.909.709.909.90200
Jun 13, 20249.759.769.519.519.516,400
Jun 12, 20249.759.759.759.759.755,100
Jun 11, 20249.859.859.839.839.835,200
Jun 10, 20249.8210.009.759.759.7511,100
Jun 7, 20249.8010.009.8010.0010.002,700
Jun 6, 20249.8510.039.809.809.808,700
Jun 5, 20249.6810.419.5010.0010.0017,500
Jun 4, 20249.829.829.499.709.709,800
Jun 3, 202410.0510.059.709.709.7013,000
May 31, 20249.929.949.929.949.94900
May 30, 20249.809.929.759.929.922,200
May 29, 20249.879.879.809.859.8512,400
May 28, 202410.0010.6710.0010.0010.009,400
May 27, 202410.0610.069.609.849.843,300
May 24, 202410.1310.1510.0510.1010.106,700
May 23, 202410.2810.2810.0710.2310.231,900
May 22, 202410.6610.669.9910.3810.3823,300
May 21, 202410.4310.5610.4310.5010.507,200
May 17, 202410.4010.5010.4010.4010.401,500
May 16, 202410.5010.5010.4010.4010.40700
May 15, 202410.4010.4010.4010.4010.40-
May 14, 202410.4010.4010.4010.4010.40200
May 13, 202410.4010.4010.4010.4010.40-
May 10, 202410.4010.4010.4010.4010.40-
May 9, 202410.4010.4010.4010.4010.401,200
May 8, 202410.3610.3610.3510.3510.35600
May 7, 202410.6610.6610.3910.4010.405,500
May 6, 202410.3511.0410.3510.7310.7312,000
May 3, 202410.5510.5510.4010.4010.402,000
May 2, 202410.6010.6010.4010.4210.42600
May 1, 202410.6510.6510.6510.6510.651,200
Apr 30, 202410.8010.8010.5910.7510.756,800
Apr 29, 202410.9011.0010.8510.8510.8511,500
Apr 26, 202410.7310.9010.7310.9010.901,100
Apr 25, 202410.6510.6510.6010.6010.602,500

Related Tickers

CPER.V CopperCorp Resources Inc.
0.0900
0.00%
 
HCH.AX Hot Chili Limited
0.4600
-4.17%
 
HI.V Highland Copper Company Inc.
0.1050
+10.53%
 
VCU.V Vizsla Copper Corp.
0.0600
0.00%
 
CUU.V Copper Fox Metals Inc.
0.2450
-5.77%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
2.1800
-1.36%
 
III.TO Imperial Metals Corporation
3.4200
-2.29%
 
MTAL MAC Copper Limited
9.55
-0.62%
 
ARG.TO Amerigo Resources Ltd.
1.7400
-1.69%
 
IE Ivanhoe Electric Inc.
6.55
-2.82%