ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Andean Precious Metals Corp (OP:ANPMF)

7.900 +0.287 (+3.77%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 7.590 7.780 6.980 7.613 178,376 -0.27(-3.39%)
Dec 26, 2025 7.600 8.010 7.450 7.880 219,354 +0.50(+6.78%)
Dec 24, 2025 7.110 7.436 7.050 7.380 57,845 +0.27(+3.80%)
Dec 23, 2025 7.180 7.244 6.800 7.110 157,461 -0.01(-0.14%)
Dec 22, 2025 7.600 7.700 7.080 7.120 189,863 -0.19(-2.60%)
Dec 19, 2025 7.190 7.365 7.190 7.310 158,496 +0.19(+2.64%)
Dec 18, 2025 7.226 7.275 6.960 7.122 163,548 -0.06(-0.79%)
Dec 17, 2025 7.360 7.470 7.160 7.179 176,645 -0.08(-1.12%)
Dec 16, 2025 7.430 7.505 7.080 7.260 88,081 -0.21(-2.81%)
Dec 15, 2025 7.490 7.770 7.374 7.470 130,311 +0.12(+1.62%)
Dec 12, 2025 7.800 8.000 7.010 7.351 331,617 -0.03(-0.39%)
Dec 11, 2025 7.000 7.528 6.900 7.380 617,040 +0.65(+9.66%)
Dec 10, 2025 6.280 6.750 6.250 6.730 367,427 +0.45(+7.17%)
Dec 09, 2025 6.230 6.422 6.230 6.280 152,372 +0.21(+3.46%)
Dec 08, 2025 6.450 6.472 6.070 6.070 100,601 -0.36(-5.60%)
Dec 05, 2025 6.530 6.603 6.310 6.430 264,063 +0.13(+2.06%)
Dec 04, 2025 6.407 6.508 6.260 6.300 106,415 -0.23(-3.52%)
Dec 03, 2025 6.660 6.878 6.300 6.530 90,458 -0.02(-0.31%)
Dec 02, 2025 6.400 6.700 6.160 6.550 161,956 -0.06(-0.91%)
Dec 01, 2025 6.300 6.870 6.285 6.610 381,734 +0.45(+7.31%)
Nov 28, 2025 5.390 6.175 5.390 6.160 217,493 +0.70(+12.82%)
Nov 26, 2025 5.060 5.480 5.060 5.460 99,574 +0.39(+7.69%)
Nov 25, 2025 4.950 5.122 4.870 5.070 49,212 +0.25(+5.19%)
Nov 24, 2025 4.750 4.930 4.620 4.820 83,044 +0.25(+5.47%)
Nov 21, 2025 4.400 4.600 4.288 4.570 257,387 +0.09(+2.01%)
Nov 20, 2025 4.880 4.910 4.460 4.480 79,297 -0.32(-6.63%)
Nov 19, 2025 4.840 5.000 4.750 4.798 68,425 -0.02(-0.35%)
Nov 18, 2025 4.800 5.000 4.728 4.815 64,055 -0.02(-0.48%)
Nov 17, 2025 5.000 5.201 4.720 4.838 166,987 -0.16(-3.24%)
Nov 14, 2025 5.310 5.340 4.870 5.000 156,843 -0.33(-6.23%)
Nov 13, 2025 5.210 5.560 5.210 5.332 119,216 -0.09(-1.62%)
Nov 12, 2025 5.240 5.700 5.240 5.420 214,168 +0.33(+6.48%)
Nov 11, 2025 5.200 5.202 4.878 5.090 289,982 +0.02(+0.45%)
Nov 10, 2025 4.828 5.114 4.828 5.067 168,534 +0.46(+9.91%)
Nov 07, 2025 4.520 4.630 4.400 4.610 133,138 +0.21(+4.77%)
Nov 06, 2025 4.590 4.600 4.370 4.400 111,866 -0.15(-3.30%)
Nov 05, 2025 4.474 4.570 4.210 4.550 74,372 +0.30(+7.06%)
Nov 04, 2025 4.423 4.540 4.250 4.250 56,757 -0.34(-7.33%)
Nov 03, 2025 4.535 4.663 4.500 4.586 55,674 +0.06(+1.24%)
Oct 31, 2025 4.650 4.680 4.381 4.530 89,405 -0.12(-2.66%)
Oct 30, 2025 4.480 4.740 4.400 4.654 51,127 +0.01(+0.30%)
Oct 29, 2025 4.700 4.870 4.615 4.640 47,166 -0.03(-0.56%)
Oct 28, 2025 4.615 4.723 4.500 4.666 80,710 -0.03(-0.72%)
Oct 27, 2025 5.120 5.120 4.535 4.700 161,172 -0.43(-8.42%)
Oct 24, 2025 5.160 5.300 4.810 5.132 54,487 -0.17(-3.17%)
Oct 23, 2025 5.020 5.386 5.020 5.300 72,019 +0.41(+8.38%)
Oct 22, 2025 4.700 4.890 4.500 4.890 91,409 +0.12(+2.52%)
Oct 21, 2025 5.410 5.410 4.730 4.770 228,272 -0.76(-13.74%)
Oct 20, 2025 5.450 5.696 5.394 5.530 126,165 +0.19(+3.60%)
Oct 17, 2025 5.750 5.810 5.260 5.338 289,323 -0.43(-7.49%)
Oct 16, 2025 5.950 6.049 5.700 5.770 187,122 +0.05(+0.87%)
Oct 15, 2025 5.795 5.880 5.693 5.720 143,639 +0.05(+0.88%)
Oct 14, 2025 5.800 5.880 5.500 5.670 136,255 -0.18(-3.04%)
Oct 13, 2025 5.550 5.890 5.450 5.848 326,423 +0.40(+7.38%)
Oct 10, 2025 5.720 5.750 5.370 5.446 176,760 -0.24(-4.29%)
Oct 09, 2025 6.010 6.120 5.650 5.690 85,412 -0.40(-6.60%)
Oct 08, 2025 6.010 6.140 6.000 6.092 41,834 +0.20(+3.43%)
Oct 07, 2025 6.090 6.200 5.812 5.890 77,296 -0.16(-2.68%)
Oct 06, 2025 6.064 6.354 6.040 6.052 80,307 +0.02(+0.35%)
Oct 03, 2025 6.368 6.460 6.030 6.031 90,694 -0.18(-2.88%)
Oct 02, 2025 6.490 6.490 5.980 6.210 142,621 -0.14(-2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.