APA Group (APAJF)
OTCMKTS · Delayed Price · Currency is USD
6.41
-0.60 (-8.56%)
At close: Mar 27, 2026
APAJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.67 | 6.67 | 6.41 | 6.41 | 6.41 | -8.56% | 7,621 |
| Mar 26, 2026 | 6.78 | 7.01 | 6.78 | 7.01 | 7.01 | 13.98% | 19,519 |
| Mar 25, 2026 | 6.81 | 6.97 | 6.15 | 6.15 | 6.15 | -7.80% | 6,339 |
| Mar 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.22% | 6,079 |
| Mar 23, 2026 | 6.81 | 6.81 | 6.40 | 6.40 | 6.40 | -3.03% | 4,746 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.02% | 8,494 |
| Mar 19, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -8.53% | 5,858 |
| Mar 18, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 1.83% | 12,826 |
| Mar 9, 2026 | 6.51 | 6.56 | 6.35 | 6.56 | 6.56 | 10.81% | 5,000 |
| Mar 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -9.76% | 2,220 |
| Mar 4, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.47% | 23,847 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -2.24% | 13,367 |
| Feb 23, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.64% | 802 |
| Feb 17, 2026 | 5.94 | 6.26 | 5.94 | 6.26 | 6.26 | -5.34% | 4,366 |
| Feb 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 8.36% | 4,407 |
| Feb 4, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 5.35% | 663 |
| Feb 2, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 6.04% | 8,069 |
| Jan 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.29% | 2,355 |
| Jan 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.29% | 737 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 964 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.67% | 1,525 |
| Jan 6, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.08% | 268 |
| Jan 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 100 |
| Dec 29, 2025 | 6.67 | 6.67 | 5.90 | 6.10 | 6.10 | 4.27% | 6,966 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.46% | 501 |
| Dec 18, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -5.80% | 330 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 13.46% | 1,107 |
| Dec 9, 2025 | 6.05 | 6.05 | 5.73 | 5.73 | 5.73 | -5.56% | 900 |
| Dec 3, 2025 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 5.20% | 4,355 |
| Nov 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.28% | 477 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 10,011 |
| Oct 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | 751 |
| Oct 28, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 6.05 | 0.67% | 1,580 |
| Oct 27, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 5.44% | 10,634 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.47% | 500 |
| Oct 13, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.92% | 15,132 |
| Oct 8, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 7.25% | 14,984 |
| Oct 1, 2025 | 6.19 | 6.19 | 5.56 | 5.56 | 5.56 | 1.41% | 9,315 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.55% | 12,077 |