Apollo Silver Corp. (TSXV:APGO)
Canada · Delayed Price · Currency is CAD 4.960
-0.540 (-9.82%)
At close: Jan 30, 2026
Apollo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.92 | 5.18 | 4.67 | 4.96 | 4.96 | -9.82% | 657,270 |
| Jan 29, 2026 | 5.90 | 5.92 | 5.31 | 5.50 | 5.50 | -7.09% | 495,954 |
| Jan 28, 2026 | 6.12 | 6.15 | 5.72 | 5.92 | 5.92 | -2.31% | 339,920 |
| Jan 27, 2026 | 6.21 | 6.37 | 5.73 | 6.06 | 6.06 | -1.78% | 456,687 |
| Jan 26, 2026 | 6.90 | 7.10 | 6.10 | 6.17 | 6.17 | -8.59% | 629,371 |
| Jan 23, 2026 | 6.84 | 7.00 | 6.63 | 6.75 | 6.75 | -0.15% | 400,103 |
| Jan 22, 2026 | 6.14 | 6.80 | 6.11 | 6.76 | 6.76 | 10.10% | 442,571 |
| Jan 21, 2026 | 6.23 | 6.36 | 6.08 | 6.14 | 6.14 | -0.65% | 278,723 |
| Jan 20, 2026 | 5.93 | 6.24 | 5.82 | 6.18 | 6.18 | 8.04% | 342,586 |
| Jan 19, 2026 | 5.60 | 5.96 | 5.58 | 5.72 | 5.72 | 2.14% | 412,343 |
| Jan 16, 2026 | 5.39 | 5.60 | 5.27 | 5.60 | 5.60 | 0.90% | 166,509 |
| Jan 15, 2026 | 5.29 | 5.57 | 5.23 | 5.55 | 5.55 | 2.40% | 185,173 |
| Jan 14, 2026 | 5.49 | 5.60 | 5.25 | 5.42 | 5.42 | 1.69% | 344,546 |
| Jan 13, 2026 | 5.68 | 5.68 | 5.32 | 5.33 | 5.33 | -5.50% | 229,571 |
| Jan 12, 2026 | 5.71 | 5.87 | 5.58 | 5.64 | 5.64 | 3.11% | 324,549 |
| Jan 9, 2026 | 5.10 | 5.55 | 5.00 | 5.47 | 5.47 | 9.62% | 426,712 |
| Jan 8, 2026 | 4.99 | 5.05 | 4.90 | 4.99 | 4.99 | -3.29% | 185,081 |
| Jan 7, 2026 | 5.15 | 5.28 | 4.87 | 5.16 | 5.16 | -4.27% | 250,676 |
| Jan 6, 2026 | 5.38 | 5.50 | 5.23 | 5.39 | 5.39 | 1.13% | 263,225 |
| Jan 5, 2026 | 5.40 | 5.50 | 5.15 | 5.33 | 5.33 | 0.57% | 223,108 |
| Jan 2, 2026 | 5.51 | 5.51 | 5.16 | 5.30 | 5.30 | -0.19% | 162,903 |
| Dec 31, 2025 | 5.59 | 5.59 | 5.24 | 5.31 | 5.31 | -5.01% | 234,996 |
| Dec 30, 2025 | 5.60 | 5.80 | 5.56 | 5.59 | 5.59 | 1.82% | 280,898 |
| Dec 29, 2025 | 5.65 | 5.84 | 5.47 | 5.49 | 5.49 | -3.00% | 364,401 |
| Dec 24, 2025 | 5.68 | 5.69 | 5.48 | 5.66 | 5.66 | 0.71% | 155,900 |
| Dec 23, 2025 | 5.57 | 5.68 | 5.32 | 5.62 | 5.62 | 3.12% | 265,520 |
| Dec 22, 2025 | 5.23 | 5.57 | 5.17 | 5.45 | 5.45 | 6.86% | 427,161 |
| Dec 19, 2025 | 4.90 | 5.10 | 4.76 | 5.10 | 5.10 | 6.03% | 218,543 |
| Dec 18, 2025 | 5.09 | 5.09 | 4.77 | 4.81 | 4.81 | -4.18% | 111,907 |
| Dec 17, 2025 | 5.08 | 5.25 | 4.82 | 5.02 | 5.02 | - | 272,435 |
| Dec 16, 2025 | 4.92 | 5.05 | 4.72 | 5.02 | 5.02 | 2.45% | 333,992 |
| Dec 15, 2025 | 4.57 | 4.97 | 4.50 | 4.90 | 4.90 | 12.13% | 439,513 |
| Dec 12, 2025 | 4.60 | 4.63 | 4.20 | 4.37 | 4.37 | -3.53% | 348,204 |
| Dec 11, 2025 | 4.80 | 4.85 | 4.47 | 4.53 | 4.53 | -4.83% | 288,110 |
| Dec 10, 2025 | 4.70 | 4.79 | 4.51 | 4.76 | 4.76 | 1.71% | 129,921 |
| Dec 9, 2025 | 4.44 | 4.75 | 4.37 | 4.68 | 4.68 | 4.46% | 143,893 |
| Dec 8, 2025 | 4.71 | 4.71 | 4.34 | 4.48 | 4.48 | -2.40% | 76,993 |
| Dec 5, 2025 | 4.57 | 4.70 | 4.47 | 4.59 | 4.59 | 2.91% | 106,002 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.44 | 4.46 | 4.46 | -5.51% | 103,742 |
| Dec 3, 2025 | 4.77 | 4.83 | 4.59 | 4.72 | 4.72 | 0.21% | 130,614 |
| Dec 2, 2025 | 4.89 | 4.89 | 4.63 | 4.71 | 4.71 | -2.69% | 137,225 |
| Dec 1, 2025 | 4.88 | 4.92 | 4.63 | 4.84 | 4.84 | 2.76% | 218,276 |
| Nov 28, 2025 | 4.53 | 4.88 | 4.50 | 4.71 | 4.71 | 5.84% | 502,194 |
| Nov 27, 2025 | 4.40 | 4.46 | 4.31 | 4.45 | 4.45 | 2.77% | 131,517 |
| Nov 26, 2025 | 3.95 | 4.48 | 3.93 | 4.33 | 4.33 | 9.62% | 557,320 |
| Nov 25, 2025 | 3.73 | 3.95 | 3.70 | 3.95 | 3.95 | 4.77% | 80,983 |
| Nov 24, 2025 | 3.70 | 3.83 | 3.66 | 3.77 | 3.77 | 5.60% | 22,916 |
| Nov 21, 2025 | 3.52 | 3.68 | 3.51 | 3.57 | 3.57 | -0.56% | 69,108 |
| Nov 20, 2025 | 3.83 | 4.00 | 3.59 | 3.59 | 3.59 | -6.51% | 115,527 |
| Nov 19, 2025 | 3.86 | 4.01 | 3.79 | 3.84 | 3.84 | -0.78% | 47,801 |