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)

6.348 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 6.240 6.363 6.130 6.348 64,137 +0.39(+6.51%)
Sep 30, 2025 6.170 6.465 5.920 5.960 91,879 -0.19(-3.09%)
Sep 29, 2025 6.076 6.404 6.030 6.150 132,419 +0.22(+3.71%)
Sep 26, 2025 5.250 5.957 5.190 5.930 140,175 +0.78(+15.15%)
Sep 25, 2025 5.240 5.390 5.110 5.150 63,653 +0.04(+0.82%)
Sep 24, 2025 5.250 5.680 5.070 5.108 78,900 -0.18(-3.44%)
Sep 23, 2025 5.450 5.450 5.285 5.290 196,758 +0.04(+0.76%)
Sep 22, 2025 5.020 5.340 5.000 5.250 629,614 +0.37(+7.54%)
Sep 19, 2025 4.760 4.882 4.650 4.882 46,713 +0.23(+4.99%)
Sep 18, 2025 4.700 4.700 4.570 4.650 45,205 -0.07(-1.52%)
Sep 17, 2025 4.900 4.920 4.720 4.722 45,737 -0.13(-2.60%)
Sep 16, 2025 5.029 5.029 4.800 4.848 62,960 -0.16(-3.23%)
Sep 15, 2025 4.960 5.088 4.950 5.010 234,978 +0.05(+1.11%)
Sep 12, 2025 5.060 5.191 4.950 4.955 80,296 -0.14(-2.77%)
Sep 11, 2025 5.135 5.142 5.000 5.096 44,516 +0.05(+1.03%)
Sep 10, 2025 4.980 5.120 4.928 5.044 57,407 +0.06(+1.31%)
Sep 09, 2025 5.040 5.100 4.930 4.979 64,542 +0.07(+1.41%)
Sep 08, 2025 4.990 4.992 4.560 4.910 310,118 -0.08(-1.60%)
Sep 05, 2025 5.350 5.350 4.920 4.990 169,660 -0.16(-3.11%)
Sep 04, 2025 5.050 5.435 4.960 5.150 192,938 -0.02(-0.45%)
Sep 03, 2025 5.090 5.230 4.810 5.173 386,192 +0.17(+3.47%)
Sep 02, 2025 5.010 5.010 4.440 5.000 684,592 +0.76(+17.92%)
Aug 29, 2025 4.100 4.260 4.082 4.240 232,394 +0.16(+3.92%)
Aug 28, 2025 3.988 4.115 3.857 4.080 356,676 +0.28(+7.37%)
Aug 27, 2025 3.790 3.850 3.716 3.800 94,698 +0.00(+0.00%)
Aug 26, 2025 3.800 3.890 3.740 3.800 84,678 +0.00(+0.00%)
Aug 25, 2025 3.539 3.800 3.526 3.800 94,179 +0.26(+7.35%)
Aug 22, 2025 3.370 3.540 3.370 3.540 85,264 +0.11(+3.20%)
Aug 21, 2025 3.390 3.475 3.381 3.430 85,870 +0.04(+1.18%)
Aug 20, 2025 3.340 3.412 3.340 3.390 15,532 +0.10(+2.91%)
Aug 19, 2025 3.394 3.410 3.210 3.294 33,786 -0.18(-5.17%)
Aug 18, 2025 3.300 3.485 3.300 3.474 80,015 +0.01(+0.20%)
Aug 15, 2025 3.650 3.650 3.422 3.466 47,001 +0.04(+1.21%)
Aug 14, 2025 3.500 3.600 3.360 3.425 49,669 -0.09(-2.53%)
Aug 13, 2025 3.400 3.625 3.230 3.514 97,557 +0.30(+9.20%)
Aug 12, 2025 3.154 3.385 3.140 3.218 69,763 -0.00(-0.06%)
Aug 11, 2025 3.220 3.310 3.199 3.220 71,109 -0.02(-0.77%)
Aug 08, 2025 3.160 3.350 3.160 3.245 125,629 +0.03(+1.01%)
Aug 07, 2025 3.150 3.255 3.150 3.212 57,731 +0.10(+3.16%)
Aug 06, 2025 3.034 3.150 3.034 3.114 75,273 +0.16(+5.31%)
Aug 05, 2025 2.950 3.010 2.880 2.957 49,804 -0.03(-1.10%)
Aug 04, 2025 2.970 3.000 2.820 2.990 27,804 +0.28(+10.41%)
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 following
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.