Los Andes Copper Ltd Historical Data - LA | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Los Andes Copper Ltd (LA)
Los Andes Copper Ltd (LA) Historical

Los Andes Copper Ltd (LA)

11.00

0.10

( 0.92% )

Updated: 10:15:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	1.47601476015	10.84	11	10.6	2313	10.64902724	CS
4	0.1	0.917431192661	10.9	11.05	10.15	3606	10.61312056	CS
12	-1.91	-14.7947327653	12.91	13	10	2978	10.9399048	CS
26	-0.95	-7.94979079498	11.95	13	9.53	3835	11.18334141	CS
52	-1.3	-10.5691056911	12.3	19.1	9.53	6578	13.33386073	CS
156	1	10	10	19.1	6.66	9219	12.52255063	CS
260	10.715	3759.64912281	0.285	19.1	0.195	20957	4.23125248	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	10.9	0.3	2.83	10.73	10.9	10.73	1100
1714081200	10.6	-0.06	-0.56	10.65	10.65	10.6	2500
1713994800	10.66	0.01	0.09	10.65	10.66	10.6	4200
1713908400	10.65	-0.04	-0.37	10.75	10.75	10.65	702
1713822000	10.69	-0.01	-0.09	10.84	10.84	10.6	1850
1713562800	10.7	0.12	1.13	10.69	10.7	10.69	4318
1713476400	10.58	-0.14	-1.31	10.6	10.7	10.55	1500
1713390000	10.72	-0.23	-2.10	10.85	11.05	10.48	10502
1713303600	10.95	0.15	1.39	10.55	10.95	10.55	5000
1713217200	10.8	0.1	0.93	10.7	10.95	10.6	7225
1712958000	10.7	0.1	0.94	10.77	10.8	10.7	4400
1712871600	10.6	-0.09	-0.84	10.51	10.65	10.5	2000
1712785200	10.69	-0.11	-1.02	10.7	10.7	10.69	500
1712698800	10.8	0.65	6.40	10.18	10.8	10.18	4600
1712612400	10.15	-0.3	-2.87	10.5	10.7	10.15	4301
1712353200	10.45	-0.15	-1.42	10.61	10.61	10.45	2090
1712266800	10.6	0.38	3.72	10.94	10.94	10.3	2451
1712180400	10.22	-0.03	-0.29	10.26	10.26	10.15	9368
1712094000	10.25	-0.57	-5.27	10.5	10.5	10.25	400
1712007600	10.82	-0.08	-0.73	10.9	10.9	10.82	600
1711662000	10.9	0.1	0.93	11.03	11.05	10.75	4438
1711575600	10.8	0.1	0.93	10.8	10.8	10.8	100
1711489200	10.7	-0.05	-0.47	10.75	10.75	10.7	1100
1711402800	10.75	-0.9	-7.73	11.6	11.6	10.75	2170
1711143600	11.65	-0.15	-1.27	11.6	11.79	11.6	1050
1711057200	11.8	0.12	1.03	11.8	11.8	11.8	500
1710970800	11.68	-0.07	-0.60	11.86	11.9	11.6	3082
1710884400	11.75	0.15	1.29	11.75	11.75	11.75	1046
1710798000	11.6	0.19	1.67	11.58	11.6	11.15	1450
1710538800	11.41	0.4	3.63	11.4	11.59	11.4	5360
1710452400	11.01	0.06	0.55	11	11.01	11	200
1710366000	10.95	0.17	1.58	10.91	11.01	10.91	1500
1710279600	10.78	0.23	2.18	10.65	11.05	10.65	4500
1710193200	10.55	-0.85	-7.46	10.57	10.57	10	9024
1709937600	11.4	0.05	0.44	11.68	11.68	11.3	1250
1709851200	11.35	0	0.00	11.8	11.8	11.35	1033
1709764800	11.35	0.4	3.65	11.17	11.84	11.17	3162
1709678400	10.95	0	0.00	10.95	10.95	10.95	0
1709592000	10.95	-0.44	-3.86	11	11	10.95	1250
1709332800	11.39	0	0.00	11.39	11.39	11.39	0
1709246400	11.39	0.79	7.45	11.49	11.49	11.38	4900
1709160000	10.6	0.33	3.21	11.05	11.05	10.2	1000
1709073600	10.27	-0.03	-0.29	10.39	10.4	10.25	1800
1708987200	10.3	-0.32	-3.01	10.45	10.45	10.3	3201
1708728000	10.62	0.01	0.09	10.76	10.76	10.6	3400
1708641600	10.61	-0.14	-1.30	11	11.26	10.61	7475
1708555200	10.75	-1.1	-9.28	11.65	11.65	10.75	8540
1708468800	11.85	-0.35	-2.87	11.85	11.85	11.85	5450
1708123200	12.2	0.35	2.95	12.3	12.3	12.2	590
1708036800	11.85	0.07	0.59	11.85	11.85	11.85	200
1707950400	11.78	-0.1	-0.84	11.91	11.91	11.75	1900
1707864000	11.88	-0.42	-3.41	11.91	11.91	11.88	400
1707777600	12.3	0.38	3.19	12.45	12.45	12.3	700
1707518400	11.92	-0.38	-3.09	12.24	12.24	11.92	400
1707432000	12.3	-0.43	-3.38	12.65	12.65	12.2	8000
1707345600	12.73	-0.02	-0.16	12.73	12.73	12.73	900
1707259200	12.75	0	0.00	12.75	12.75	12.75	0
1707172800	12.75	-0.25	-1.92	12.91	13	12.75	1240
1706913600	13	0	0.00	13	13	13	0
1706827200	13	1.09	9.15	12.85	13	12.5	7796
1706740800	11.91	0.11	0.93	12	12	11.91	300
1706654400	11.8	-0.3	-2.48	12.04	12.29	11.8	2500
1706568000	12.1	0.5	4.31	11.7	12.1	11.7	2800

Los Andes Copper

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