APA Group (APAJF)
OTCMKTS
· Delayed Price · Currency is USD
5.06
+0.23 (4.55%)
Apr 22, 2025, 4:00 PM EDT
APA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.55% | 200 |
| Apr 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Apr 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Apr 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Apr 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Apr 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.31% | 1,000 |
| Apr 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Apr 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.59% | 1,090 |
| Apr 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.17% | 49,956 |
| Apr 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 9.18% | 333 |
| Apr 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -11.83% | 550 |
| Apr 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 998 |
| Apr 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 40 |
| Apr 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 14,065 |
| Mar 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,000 |
| Mar 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81% | 2,008 |
| Mar 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.72% | 9,594 |
| Mar 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 10,206 |
| Mar 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.40% | 2,000 |
| Mar 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.83% | 3,050 |
| Mar 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 28, 2025 | 4.39 | 4.39 | 4.16 | 4.16 | 4.16 | -5.56% | 4,066 |
| Feb 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 2 |
| Feb 26, 2025 | 4.76 | 4.76 | 4.41 | 4.41 | 4.41 | -6.28% | 616 |
| Feb 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | 500 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.25 | 4.50 | 4.50 | 20.97% | 8,654 |
| Feb 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.69% | 1,300 |
| Feb 20, 2025 | 3.80 | 4.10 | 3.80 | 4.03 | 4.03 | 5.30% | 23,300 |
| Feb 19, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | -4.21% | 2,400 |
| Feb 18, 2025 | 3.73 | 4.00 | 3.73 | 4.00 | 4.00 | -0.12% | 700 |
| Feb 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 27,542 |
| Feb 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 54 |