Andina Copper Corporation. ANDC
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,08-0,07 (-%6,09)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,08 | -%6,09 | CAD 1,13 | CAD 1,13 | CAD 1,08 | 432,21K |
| 2026-09-30 | CAD 1,15 | -%0,86 | CAD 1,16 | CAD 1,17 | CAD 1,12 | 224,73K |
| 2026-09-29 | CAD 1,16 | +%0,87 | CAD 1,17 | CAD 1,17 | CAD 1,14 | 97,73K |
| 2026-09-28 | CAD 1,15 | -%5,74 | CAD 1,22 | CAD 1,22 | CAD 1,14 | 201,36K |
| 2026-09-25 | CAD 1,22 | -%0,81 | CAD 1,23 | CAD 1,25 | CAD 1,21 | 61,26K |
| 2026-09-24 | CAD 1,23 | -%3,91 | CAD 1,30 | CAD 1,30 | CAD 1,23 | 223,11K |
| 2026-09-23 | CAD 1,28 | +%6,67 | CAD 1,25 | CAD 1,33 | CAD 1,20 | 986,93K |
| 2026-09-22 | CAD 1,20 | +%1,69 | CAD 1,15 | CAD 1,21 | CAD 1,15 | 260,86K |
| 2026-09-21 | CAD 1,18 | -%1,67 | CAD 1,17 | CAD 1,20 | CAD 1,15 | 187,64K |
| 2026-09-18 | CAD 1,20 | -%2,44 | CAD 1,22 | CAD 1,23 | CAD 1,18 | 365,56K |
| 2026-09-17 | CAD 1,23 | +%1,65 | CAD 1,22 | CAD 1,26 | CAD 1,21 | 243,94K |
| 2026-09-16 | CAD 1,21 | +%0,83 | CAD 1,23 | CAD 1,25 | CAD 1,20 | 250,05K |
| 2026-09-15 | CAD 1,20 | +%1,69 | CAD 1,18 | CAD 1,22 | CAD 1,18 | 362,63K |
| 2026-09-14 | CAD 1,18 | -%2,48 | CAD 1,23 | CAD 1,23 | CAD 1,15 | 385,76K |
| 2026-09-11 | CAD 1,21 | +%1,68 | CAD 1,22 | CAD 1,24 | CAD 1,21 | 401,81K |
| 2026-09-10 | CAD 1,19 | -%6,30 | CAD 1,24 | CAD 1,24 | CAD 1,17 | 316,42K |
| 2026-09-09 | CAD 1,27 | +%4,10 | CAD 1,25 | CAD 1,28 | CAD 1,24 | 312,21K |
| 2026-09-08 | CAD 1,22 | +%1,67 | CAD 1,22 | CAD 1,32 | CAD 1,22 | 528,74K |
| 2026-09-04 | CAD 1,20 | %0,00 | CAD 1,19 | CAD 1,21 | CAD 1,18 | 150,48K |
| 2026-09-03 | CAD 1,20 | %0,00 | CAD 1,22 | CAD 1,24 | CAD 1,18 | 184,64K |
| 2026-09-02 | CAD 1,20 | +%1,69 | CAD 1,20 | CAD 1,22 | CAD 1,18 | 71,58K |
| 2026-09-01 | CAD 1,18 | -%7,81 | CAD 1,27 | CAD 1,27 | CAD 1,17 | 378,13K |
| 2026-08-31 | CAD 1,28 | -%4,48 | CAD 1,30 | CAD 1,30 | CAD 1,24 | 132,13K |
| 2026-08-28 | CAD 1,34 | -%0,74 | CAD 1,36 | CAD 1,36 | CAD 1,25 | 343,09K |
| 2026-08-27 | CAD 1,35 | +%1,50 | CAD 1,33 | CAD 1,38 | CAD 1,32 | 310,29K |
| 2026-08-26 | CAD 1,33 | +%6,40 | CAD 1,25 | CAD 1,35 | CAD 1,25 | 1,14M |
| 2026-08-25 | CAD 1,25 | +%5,93 | CAD 1,20 | CAD 1,31 | CAD 1,20 | 787,08K |
| 2026-08-24 | CAD 1,18 | -%1,67 | CAD 1,21 | CAD 1,22 | CAD 1,17 | 384,99K |
| 2026-08-21 | CAD 1,20 | %0,00 | CAD 1,20 | CAD 1,25 | CAD 1,18 | 847,96K |
| 2026-08-20 | CAD 1,20 | +%0,84 | CAD 1,18 | CAD 1,22 | CAD 1,16 | 287,24K |
| 2026-08-19 | CAD 1,19 | +%6,25 | CAD 1,16 | CAD 1,19 | CAD 1,14 | 354,59K |
| 2026-08-18 | CAD 1,12 | -%1,75 | CAD 1,13 | CAD 1,15 | CAD 1,10 | 4,56M |
| 2026-08-17 | CAD 1,14 | +%7,55 | CAD 1,07 | CAD 1,14 | CAD 1,07 | 688,34K |
| 2026-08-14 | CAD 1,06 | +%3,92 | CAD 1,03 | CAD 1,07 | CAD 1,01 | 1,07M |
| 2026-08-13 | CAD 1,02 | -%2,86 | CAD 1,04 | CAD 1,06 | CAD 1,02 | 474,00K |
| 2026-08-12 | CAD 1,05 | -%6,25 | CAD 1,09 | CAD 1,10 | CAD 1,03 | 1,23M |
| 2026-08-11 | CAD 1,12 | -%3,45 | CAD 1,18 | CAD 1,18 | CAD 1,04 | 1,86M |
| 2026-08-10 | CAD 1,16 | +%0,87 | CAD 1,15 | CAD 1,18 | CAD 1,12 | 681,65K |
| 2026-08-07 | CAD 1,15 | -%0,86 | CAD 1,17 | CAD 1,19 | CAD 1,15 | 339,17K |
| 2026-08-06 | CAD 1,16 | -%0,85 | CAD 1,18 | CAD 1,18 | CAD 1,14 | 262,74K |
| 2026-08-05 | CAD 1,17 | +%13,59 | CAD 1,05 | CAD 1,17 | CAD 1,05 | 1,11M |
| 2026-08-04 | CAD 1,03 | %0,00 | CAD 1,03 | CAD 1,05 | CAD 1,02 | 726,98K |
| 2026-07-31 | CAD 1,03 | +%0,98 | CAD 1,05 | CAD 1,06 | CAD 1,01 | 397,49K |
| 2026-07-30 | CAD 1,02 | +%0,99 | CAD 0,95 | CAD 1,06 | CAD 0,93 | 525,66K |
| 2026-07-29 | CAD 1,01 | -%2,88 | CAD 1,01 | CAD 1,06 | CAD 0,99 | 277,58K |
| 2026-07-28 | CAD 1,04 | %0,00 | CAD 1,05 | CAD 1,06 | CAD 0,97 | 547,45K |
| 2026-07-27 | CAD 1,04 | -%0,95 | CAD 1,06 | CAD 1,06 | CAD 1,01 | 269,49K |
| 2026-07-24 | CAD 1,05 | -%1,87 | CAD 1,08 | CAD 1,09 | CAD 1,05 | 448,58K |
| 2026-07-23 | CAD 1,07 | -%2,73 | CAD 1,10 | CAD 1,10 | CAD 1,05 | 336,42K |
| 2026-07-22 | CAD 1,10 | -%0,90 | CAD 1,11 | CAD 1,14 | CAD 1,09 | 463,19K |
| 2026-07-21 | CAD 1,11 | +%1,83 | CAD 1,09 | CAD 1,13 | CAD 1,08 | 344,64K |
| 2026-07-20 | CAD 1,09 | -%1,80 | CAD 1,10 | CAD 1,12 | CAD 1,05 | 335,08K |
| 2026-07-17 | CAD 1,11 | +%7,77 | CAD 1,07 | CAD 1,11 | CAD 1,04 | 555,14K |
| 2026-07-16 | CAD 1,03 | -%8,04 | CAD 1,12 | CAD 1,12 | CAD 1,01 | 564,81K |
| 2026-07-15 | CAD 1,12 | %0,00 | CAD 1,14 | CAD 1,15 | CAD 1,10 | 243,04K |
| 2026-07-14 | CAD 1,12 | +%1,82 | CAD 1,15 | CAD 1,15 | CAD 1,09 | 269,46K |
| 2026-07-13 | CAD 1,10 | -%5,98 | CAD 1,17 | CAD 1,21 | CAD 1,09 | 631,60K |
| 2026-07-10 | CAD 1,17 | %0,00 | CAD 1,17 | CAD 1,20 | CAD 1,15 | 553,67K |
| 2026-07-09 | CAD 1,17 | %0,00 | CAD 1,19 | CAD 1,21 | CAD 1,16 | 535,96K |
| 2026-07-08 | CAD 1,17 | +%3,54 | CAD 1,15 | CAD 1,20 | CAD 1,13 | 958,07K |
| 2026-07-07 | CAD 1,13 | -%5,83 | CAD 1,19 | CAD 1,19 | CAD 1,10 | 631,08K |
| 2026-07-06 | CAD 1,20 | +%0,84 | CAD 1,17 | CAD 1,20 | CAD 1,14 | 714,38K |
| 2026-07-03 | CAD 1,19 | +%7,21 | CAD 1,10 | CAD 1,19 | CAD 1,10 | 240,80K |
| 2026-07-02 | CAD 1,11 | -%4,31 | CAD 1,16 | CAD 1,19 | CAD 1,09 | 1,28M |
| 2026-06-30 | CAD 1,16 | +%1,75 | CAD 1,15 | CAD 1,18 | CAD 1,13 | 219,75K |
| 2026-06-29 | CAD 1,14 | -%0,87 | CAD 1,15 | CAD 1,17 | CAD 1,10 | 488,52K |
| 2026-06-26 | CAD 1,15 | +%1,77 | CAD 1,11 | CAD 1,20 | CAD 1,10 | 800,94K |
| 2026-06-25 | CAD 1,13 | -%0,88 | CAD 1,15 | CAD 1,18 | CAD 1,11 | 1,03M |
| 2026-06-24 | CAD 1,14 | -%3,39 | CAD 1,17 | CAD 1,18 | CAD 1,10 | 1,26M |
| 2026-06-23 | CAD 1,18 | -%12,59 | CAD 1,28 | CAD 1,30 | CAD 1,16 | 818,81K |
| 2026-06-22 | CAD 1,35 | +%1,50 | CAD 1,31 | CAD 1,36 | CAD 1,23 | 1,26M |
| 2026-06-19 | CAD 1,33 | %0,00 | CAD 1,23 | CAD 1,34 | CAD 1,23 | 751,50K |
| 2026-06-18 | CAD 1,33 | +%8,13 | CAD 1,27 | CAD 1,33 | CAD 1,21 | 1,02M |
| 2026-06-17 | CAD 1,23 | +%1,65 | CAD 1,18 | CAD 1,32 | CAD 1,18 | 1,50M |
| 2026-06-16 | CAD 1,21 | +%0,83 | CAD 1,21 | CAD 1,27 | CAD 1,19 | 959,81K |
| 2026-06-15 | CAD 1,20 | +%4,35 | CAD 1,22 | CAD 1,27 | CAD 1,19 | 480,77K |
| 2026-06-12 | CAD 1,15 | %0,00 | CAD 1,14 | CAD 1,19 | CAD 1,13 | 365,48K |
| 2026-06-11 | CAD 1,15 | +%9,52 | CAD 1,10 | CAD 1,18 | CAD 1,08 | 271,76K |
| 2026-06-10 | CAD 1,05 | -%7,89 | CAD 1,13 | CAD 1,15 | CAD 1,05 | 841,25K |
| 2026-06-09 | CAD 1,14 | -%5,00 | CAD 1,21 | CAD 1,22 | CAD 1,11 | 538,58K |
| 2026-06-08 | CAD 1,20 | -%4,00 | CAD 1,26 | CAD 1,30 | CAD 1,19 | 535,96K |
| 2026-06-05 | CAD 1,25 | -%5,30 | CAD 1,29 | CAD 1,29 | CAD 1,20 | 1,75M |
| 2026-06-04 | CAD 1,32 | -%0,75 | CAD 1,32 | CAD 1,35 | CAD 1,30 | 337,39K |
| 2026-06-03 | CAD 1,33 | -%6,99 | CAD 1,43 | CAD 1,43 | CAD 1,31 | 443,73K |
| 2026-06-02 | CAD 1,43 | %0,00 | CAD 1,45 | CAD 1,49 | CAD 1,41 | 733,92K |
| 2026-06-01 | CAD 1,43 | +%13,49 | CAD 1,28 | CAD 1,44 | CAD 1,28 | 1,31M |
| 2026-05-29 | CAD 1,26 | -%2,33 | CAD 1,29 | CAD 1,29 | CAD 1,23 | 723,33K |
| 2026-05-28 | CAD 1,29 | +%3,20 | CAD 1,27 | CAD 1,35 | CAD 1,23 | 644,99K |
| 2026-05-27 | CAD 1,25 | %0,00 | CAD 1,23 | CAD 1,27 | CAD 1,22 | 596,10K |
| 2026-05-26 | CAD 1,25 | -%0,79 | CAD 1,22 | CAD 1,28 | CAD 1,21 | 746,58K |