Apollo Silver Corp. (TSXV:APGO)
Canada · Delayed Price · Currency is CAD 3.700
-0.060 (-1.60%)
Oct 24, 2025, 1:59 PM EDT
Apollo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -3.19% | 68,416 |
| Oct 23, 2025 | 3.80 | 3.86 | 3.70 | 3.76 | 3.76 | 1.62% | 164,100 |
| Oct 22, 2025 | 3.50 | 3.75 | 3.40 | 3.70 | 3.70 | 2.78% | 227,021 |
| Oct 21, 2025 | 3.80 | 3.80 | 3.44 | 3.60 | 3.60 | -10.22% | 479,100 |
| Oct 20, 2025 | 4.15 | 4.15 | 3.95 | 4.01 | 4.01 | -2.20% | 221,000 |
| Oct 17, 2025 | 4.11 | 4.15 | 3.95 | 4.10 | 4.10 | -6.82% | 342,300 |
| Oct 16, 2025 | 4.41 | 4.48 | 4.27 | 4.40 | 4.40 | 1.62% | 212,000 |
| Oct 15, 2025 | 4.00 | 4.36 | 4.00 | 4.33 | 4.33 | 11.03% | 390,000 |
| Oct 14, 2025 | 3.83 | 4.10 | 3.83 | 3.90 | 3.90 | 2.36% | 339,700 |
| Oct 10, 2025 | 3.99 | 4.00 | 3.75 | 3.81 | 3.81 | -2.81% | 260,133 |
| Oct 9, 2025 | 4.10 | 4.14 | 3.80 | 3.92 | 3.92 | -2.24% | 309,100 |
| Oct 8, 2025 | 4.04 | 4.09 | 3.90 | 4.01 | 4.01 | -1.72% | 377,034 |
| Oct 7, 2025 | 4.00 | 4.08 | 3.86 | 4.08 | 4.08 | - | 234,200 |
| Oct 6, 2025 | 3.99 | 4.08 | 3.97 | 4.08 | 4.08 | 4.62% | 269,300 |
| Oct 3, 2025 | 3.87 | 3.99 | 3.82 | 3.90 | 3.90 | -2.01% | 199,300 |
| Oct 2, 2025 | 3.86 | 3.99 | 3.60 | 3.98 | 3.98 | 2.31% | 268,630 |
| Oct 1, 2025 | 3.91 | 4.08 | 3.84 | 3.89 | 3.89 | -2.51% | 411,400 |
| Sep 30, 2025 | 4.04 | 4.04 | 3.75 | 3.99 | 3.99 | -1.24% | 158,637 |
| Sep 29, 2025 | 4.14 | 4.20 | 3.93 | 4.04 | 4.04 | 0.25% | 364,646 |
| Sep 26, 2025 | 3.72 | 4.08 | 3.71 | 4.03 | 4.03 | 7.47% | 287,801 |
| Sep 25, 2025 | 3.67 | 3.83 | 3.67 | 3.75 | 3.75 | 2.74% | 342,600 |
| Sep 24, 2025 | 3.85 | 3.95 | 3.59 | 3.65 | 3.65 | -4.20% | 238,600 |
| Sep 23, 2025 | 4.09 | 4.10 | 3.75 | 3.81 | 3.81 | -6.62% | 296,800 |
| Sep 22, 2025 | 3.74 | 4.10 | 3.74 | 4.08 | 4.08 | 9.09% | 434,648 |
| Sep 19, 2025 | 3.38 | 3.74 | 3.35 | 3.74 | 3.74 | 10.65% | 171,214 |
| Sep 18, 2025 | 3.35 | 3.48 | 3.17 | 3.38 | 3.38 | 0.60% | 77,712 |
| Sep 17, 2025 | 3.47 | 3.50 | 3.30 | 3.36 | 3.36 | -4.55% | 149,800 |
| Sep 16, 2025 | 3.71 | 3.72 | 3.20 | 3.52 | 3.52 | -4.86% | 328,911 |
| Sep 15, 2025 | 3.47 | 3.81 | 3.47 | 3.70 | 3.70 | 5.71% | 116,330 |
| Sep 12, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 1,368,200 |
| Sep 11, 2025 | 3.25 | 3.30 | 3.08 | 3.20 | 3.20 | - | 590,845 |
| Sep 10, 2025 | 3.00 | 3.30 | 2.93 | 3.20 | 3.20 | 10.34% | 2,188,900 |
| Sep 9, 2025 | 2.90 | 2.98 | 2.75 | 2.90 | 2.90 | 1.75% | 823,900 |
| Sep 8, 2025 | 3.00 | 3.05 | 2.78 | 2.85 | 2.85 | -3.39% | 715,933 |
| Sep 5, 2025 | 2.80 | 3.00 | 2.70 | 2.95 | 2.95 | 7.27% | 684,402 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.63 | 2.75 | 2.75 | -3.51% | 647,800 |
| Sep 3, 2025 | 3.20 | 3.20 | 2.75 | 2.85 | 2.85 | -9.52% | 938,540 |
| Sep 2, 2025 | 3.20 | 3.20 | 2.95 | 3.15 | 3.15 | 5.00% | 2,040,600 |
| Aug 29, 2025 | 2.75 | 3.15 | 2.70 | 3.00 | 3.00 | 7.14% | 1,811,233 |
| Aug 28, 2025 | 2.70 | 2.85 | 2.65 | 2.80 | 2.80 | 12.00% | 1,001,300 |
| Aug 27, 2025 | 2.60 | 2.65 | 2.45 | 2.50 | 2.50 | - | 906,921 |
| Aug 26, 2025 | 2.35 | 2.60 | 2.35 | 2.50 | 2.50 | 8.70% | 1,179,000 |
| Aug 25, 2025 | 2.17 | 2.36 | 2.17 | 2.30 | 2.30 | 4.55% | 954,017 |
| Aug 22, 2025 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | 2.33% | 463,317 |
| Aug 21, 2025 | 2.10 | 2.15 | 2.08 | 2.15 | 2.15 | 3.37% | 376,126 |
| Aug 20, 2025 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | 12.43% | 859,500 |
| Aug 19, 2025 | 2.10 | 2.10 | 1.85 | 1.85 | 1.85 | -13.15% | 731,512 |
| Aug 18, 2025 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | -3.18% | 477,710 |
| Aug 15, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 8.37% | 113,622 |
| Aug 14, 2025 | 1.98 | 2.03 | 1.93 | 2.03 | 2.03 | 2.53% | 80,980 |