Yahoo

Mail

Singapore markets close in 6 hours 33 minutes

Straits Times Index
3,305.41
+15.99(+0.49%)
Nikkei
38,605.09
+219.36(+0.57%)
Hang Seng
19,168.40
+94.69(+0.50%)
FTSE 100
8,445.80
+17.67(+0.21%)
Bitcoin USD
66,043.91
+4,247.62(+6.87%)
CMC Crypto 200
1,391.33
+123.38(+9.73%)

Andean Precious Metals Corp. (APM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.9000

+0.0100

(+1.12%)

At close: 03:59PM EDT

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	0.8900	0.9000	0.8700	0.9000	0.9000	71,000
14 May 2024	0.9200	0.9200	0.8300	0.8900	0.8900	370,606
13 May 2024	0.9100	0.9200	0.9100	0.9100	0.9100	33,066
10 May 2024	0.9400	0.9550	0.9100	0.9200	0.9200	159,250
09 May 2024	0.9100	0.9600	0.9100	0.9300	0.9300	114,043
08 May 2024	0.9100	0.9200	0.9000	0.9100	0.9100	39,151
07 May 2024	0.9300	0.9300	0.8900	0.8900	0.8900	28,800
06 May 2024	0.9000	0.9300	0.8800	0.9300	0.9300	194,754
03 May 2024	0.8800	0.8900	0.8500	0.8800	0.8800	43,132
02 May 2024	0.8800	0.8800	0.8700	0.8800	0.8800	39,299
01 May 2024	0.9200	0.9200	0.8600	0.8700	0.8700	28,873
30 Apr 2024	0.9500	0.9500	0.8800	0.8900	0.8900	95,627
29 Apr 2024	0.9500	0.9600	0.9200	0.9400	0.9400	83,001
26 Apr 2024	0.9500	0.9500	0.9100	0.9500	0.9500	25,976
25 Apr 2024	0.9200	0.9400	0.9200	0.9300	0.9300	36,708
24 Apr 2024	0.9200	0.9200	0.8900	0.9000	0.9000	46,000
23 Apr 2024	0.8900	0.9200	0.8900	0.9100	0.9100	224,427
22 Apr 2024	0.9600	0.9600	0.8700	0.8900	0.8900	248,621
19 Apr 2024	0.9500	0.9500	0.9300	0.9400	0.9400	46,565
18 Apr 2024	0.9600	0.9600	0.9300	0.9500	0.9500	167,412
17 Apr 2024	0.9500	0.9600	0.9400	0.9500	0.9500	84,662
16 Apr 2024	0.9500	0.9800	0.9400	0.9500	0.9500	97,110
15 Apr 2024	1.0200	1.0200	0.9500	0.9500	0.9500	127,136
12 Apr 2024	1.0200	1.0500	0.9700	0.9700	0.9700	197,924
11 Apr 2024	1.0200	1.0200	0.9900	0.9900	0.9900	154,323
10 Apr 2024	1.0200	1.0400	0.9400	1.0100	1.0100	211,682
09 Apr 2024	0.9600	1.0800	0.9500	1.0200	1.0200	577,369
08 Apr 2024	0.9500	0.9600	0.9400	0.9600	0.9600	158,083
05 Apr 2024	0.9100	0.9600	0.9100	0.9400	0.9400	413,869
04 Apr 2024	0.9000	0.9300	0.9000	0.9200	0.9200	217,750
03 Apr 2024	0.8700	0.9200	0.8500	0.9000	0.9000	422,224
02 Apr 2024	0.8400	0.8700	0.8100	0.8600	0.8600	246,150
01 Apr 2024	0.8500	0.8500	0.8100	0.8400	0.8400	294,450
28 Mar 2024	0.8000	0.8600	0.7900	0.8400	0.8400	453,223
27 Mar 2024	0.8500	0.8500	0.7800	0.7900	0.7900	764,176
26 Mar 2024	0.8200	0.8400	0.8200	0.8400	0.8400	15,900
25 Mar 2024	0.8300	0.8300	0.7800	0.8100	0.8100	222,050
22 Mar 2024	0.8700	0.8700	0.8000	0.8400	0.8400	175,134
21 Mar 2024	0.8700	0.8700	0.8400	0.8600	0.8600	244,201
20 Mar 2024	0.8300	0.8600	0.8200	0.8500	0.8500	228,500
19 Mar 2024	0.8300	0.8500	0.8100	0.8300	0.8300	222,174
18 Mar 2024	0.7900	0.8300	0.7600	0.8200	0.8200	194,476
15 Mar 2024	0.7800	0.8100	0.7800	0.7900	0.7900	99,269
14 Mar 2024	0.8100	0.8100	0.7500	0.7500	0.7500	242,470
13 Mar 2024	0.7800	0.8300	0.7600	0.8200	0.8200	204,866
12 Mar 2024	0.7400	0.7800	0.7300	0.7800	0.7800	239,700
11 Mar 2024	0.7300	0.7700	0.7200	0.7200	0.7200	168,498
08 Mar 2024	0.7200	0.7300	0.7100	0.7100	0.7100	136,319
07 Mar 2024	0.7200	0.7300	0.7100	0.7200	0.7200	206,043
06 Mar 2024	0.7000	0.7200	0.6800	0.7100	0.7100	498,775
05 Mar 2024	0.7400	0.7600	0.7000	0.7000	0.7000	250,509
04 Mar 2024	0.6800	0.7500	0.6700	0.7300	0.7300	325,649
01 Mar 2024	0.6600	0.6800	0.6400	0.6700	0.6700	293,187
29 Feb 2024	0.6500	0.6700	0.6400	0.6600	0.6600	103,100
28 Feb 2024	0.6900	0.6900	0.6700	0.6700	0.6700	66,031
27 Feb 2024	0.6800	0.6800	0.6600	0.6700	0.6700	77,100
26 Feb 2024	0.6900	0.6900	0.6600	0.6600	0.6600	196,500
23 Feb 2024	0.6700	0.6800	0.6600	0.6700	0.6700	215,200
22 Feb 2024	0.6800	0.6800	0.6600	0.6600	0.6600	134,350
21 Feb 2024	0.7000	0.7000	0.6750	0.6800	0.6800	591,900
20 Feb 2024	0.7000	0.7200	0.6900	0.6900	0.6900	239,500
16 Feb 2024	0.7300	0.7300	0.6800	0.6900	0.6900	231,050
15 Feb 2024	0.7300	0.7400	0.7300	0.7300	0.7300	32,776
14 Feb 2024	0.7000	0.7000	0.6700	0.6850	0.6850	141,404
13 Feb 2024	0.7100	0.7500	0.6900	0.6900	0.6900	529,724
12 Feb 2024	0.7300	0.7300	0.6900	0.6900	0.6900	392,125
09 Feb 2024	0.7100	0.7100	0.6900	0.7000	0.7000	278,691
08 Feb 2024	0.7100	0.7100	0.7000	0.7100	0.7100	111,058
07 Feb 2024	0.6900	0.7000	0.6800	0.7000	0.7000	82,400
06 Feb 2024	0.6900	0.7200	0.6800	0.6900	0.6900	129,136
05 Feb 2024	0.7000	0.7000	0.6900	0.6900	0.6900	89,540
02 Feb 2024	0.7300	0.7300	0.6800	0.6800	0.6800	74,636
01 Feb 2024	0.7400	0.7600	0.7000	0.7200	0.7200	156,804
31 Jan 2024	0.7700	0.8000	0.7500	0.7500	0.7500	254,739
30 Jan 2024	0.8000	0.8000	0.7100	0.7600	0.7600	280,257
29 Jan 2024	0.7600	0.9500	0.7400	0.9300	0.9300	3,239,409
26 Jan 2024	0.6600	0.8400	0.6600	0.7500	0.7500	491,268
25 Jan 2024	0.6200	0.6800	0.6100	0.6700	0.6700	118,979
24 Jan 2024	0.6100	0.6200	0.6100	0.6200	0.6200	46,194
23 Jan 2024	0.5800	0.6100	0.5800	0.6000	0.6000	70,200
22 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	36,383
19 Jan 2024	0.6100	0.6100	0.5800	0.5900	0.5900	49,778
18 Jan 2024	0.6100	0.6200	0.5800	0.6000	0.6000	94,334
17 Jan 2024	0.6100	0.6400	0.6100	0.6100	0.6100	49,776
16 Jan 2024	0.6500	0.6500	0.6000	0.6100	0.6100	263,082
15 Jan 2024	0.6400	0.6500	0.6300	0.6300	0.6300	24,491
12 Jan 2024	0.6200	0.6500	0.6200	0.6400	0.6400	114,166
11 Jan 2024	0.5900	0.6200	0.5900	0.6100	0.6100	67,614
10 Jan 2024	0.5700	0.6000	0.5700	0.5800	0.5800	113,468
09 Jan 2024	0.5800	0.5800	0.5700	0.5700	0.5700	141,530
08 Jan 2024	0.5800	0.5900	0.5700	0.5700	0.5700	93,845
05 Jan 2024	0.6000	0.6100	0.5700	0.5900	0.5900	101,358
04 Jan 2024	0.5900	0.6100	0.5900	0.5900	0.5900	27,698
03 Jan 2024	0.5900	0.6000	0.5900	0.5900	0.5900	65,125
02 Jan 2024	0.6100	0.6200	0.5900	0.5900	0.5900	46,700
29 Dec 2023	0.6000	0.6200	0.5900	0.6100	0.6100	36,040
28 Dec 2023	0.6200	0.6200	0.5850	0.6000	0.6000	81,931
27 Dec 2023	0.6100	0.6200	0.6100	0.6200	0.6200	31,988
22 Dec 2023	0.6400	0.6600	0.5900	0.5900	0.5900	132,218
21 Dec 2023	0.5900	0.6300	0.5800	0.6000	0.6000	59,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,305.41+15.99(+0.49%)

Nikkei38,605.09+219.36(+0.57%)

Hang Seng19,168.40+94.69(+0.50%)

FTSE 1008,445.80+17.67(+0.21%)

Bitcoin USD66,043.91+4,247.62(+6.87%)

CMC Crypto 2001,391.33+123.38(+9.73%)

Andean Precious Metals Corp. (APM.V)

Straits Times Index
3,305.41
+15.99(+0.49%)

Nikkei
38,605.09
+219.36(+0.57%)

Hang Seng
19,168.40
+94.69(+0.50%)

FTSE 100
8,445.80
+17.67(+0.21%)

Bitcoin USD
66,043.91
+4,247.62(+6.87%)

CMC Crypto 200
1,391.33
+123.38(+9.73%)