Apollo Silver Corp. (TSXV:APGO)
Canada
· Delayed Price · Currency is CAD 0.3150
-0.0200 (-5.97%)
Apr 25, 2025, 3:59 PM EDT
Apollo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 75,424 |
| Apr 24, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 151,800 |
| Apr 23, 2025 | 0.31 | 0.36 | 0.30 | 0.35 | 0.35 | 9.52% | 1,166,738 |
| Apr 22, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | -3.08% | 555,411 |
| Apr 21, 2025 | 0.35 | 0.36 | 0.31 | 0.33 | 0.33 | -2.99% | 611,400 |
| Apr 17, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -5.63% | 646,928 |
| Apr 16, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 391,137 |
| Apr 15, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 354,213 |
| Apr 14, 2025 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 4.23% | 739,312 |
| Apr 11, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 7.58% | 1,319,800 |
| Apr 10, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 15.79% | 1,340,800 |
| Apr 9, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.33% | 890,000 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -9.26% | 1,243,700 |
| Apr 7, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 1.89% | 1,053,642 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -10.17% | 1,241,910 |
| Apr 3, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | -3.28% | 794,800 |
| Apr 2, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 178,100 |
| Apr 1, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -11.94% | 772,435 |
| Mar 31, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 827,425 |
| Mar 28, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -5.41% | 1,621,945 |
| Mar 27, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -1.33% | 1,601,232 |
| Mar 26, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 490,533 |
| Mar 25, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 4.11% | 778,400 |
| Mar 24, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 4.29% | 1,044,200 |
| Mar 21, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 6.06% | 440,641 |
| Mar 20, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 267,237 |
| Mar 19, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -4.62% | 510,000 |
| Mar 18, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 10.17% | 1,068,800 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 643,500 |
| Mar 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 576,800 |
| Mar 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 689,300 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 730,700 |
| Mar 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 854,200 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 543,629 |
| Mar 7, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 314,111 |
| Mar 6, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 209,600 |
| Mar 5, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 18.00% | 1,454,832 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 981,700 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 295,200 |
| Feb 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 180,444 |
| Feb 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 211,000 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 209,906 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 514,100 |
| Feb 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 247,302 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 337,415 |
| Feb 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 584,343 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 375,212 |
| Feb 18, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 7.69% | 759,700 |
| Feb 14, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | - | 1,350,300 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 59,700 |