Apollo Silver Corp. (TSXV:APGO)
Canada · Delayed Price · Currency is CAD 4.850
+0.140 (2.97%)
Dec 1, 2025, 2:51 PM EST
Apollo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.88 | 4.92 | 4.63 | 4.85 | - | 2.97% | 208,176 |
| 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 |
| Nov 18, 2025 | 3.70 | 3.90 | 3.69 | 3.87 | 3.87 | 2.65% | 79,832 |
| Nov 17, 2025 | 3.86 | 3.92 | 3.72 | 3.77 | 3.77 | -3.33% | 137,415 |
| Nov 14, 2025 | 3.85 | 3.97 | 3.70 | 3.90 | 3.90 | -3.23% | 85,999 |
| Nov 13, 2025 | 4.22 | 4.22 | 3.91 | 4.03 | 4.03 | -4.28% | 93,301 |
| Nov 12, 2025 | 4.08 | 4.29 | 4.05 | 4.21 | 4.21 | 3.69% | 273,550 |
| Nov 11, 2025 | 4.02 | 4.10 | 3.89 | 4.06 | 4.06 | 3.31% | 119,851 |
| Nov 10, 2025 | 3.85 | 4.12 | 3.85 | 3.93 | 3.93 | 5.08% | 222,032 |
| Nov 7, 2025 | 3.41 | 3.74 | 3.41 | 3.74 | 3.74 | 9.68% | 93,052 |
| Nov 6, 2025 | 3.64 | 3.64 | 3.37 | 3.41 | 3.41 | -3.67% | 307,053 |
| Nov 5, 2025 | 3.54 | 3.67 | 3.51 | 3.54 | 3.54 | -0.28% | 236,278 |
| Nov 4, 2025 | 3.99 | 4.00 | 3.55 | 3.55 | 3.55 | -11.69% | 225,219 |
| Nov 3, 2025 | 4.05 | 4.11 | 3.95 | 4.02 | 4.02 | 0.75% | 134,372 |
| Oct 31, 2025 | 4.08 | 4.08 | 3.82 | 3.99 | 3.99 | -0.75% | 114,025 |
| Oct 30, 2025 | 3.97 | 4.12 | 3.88 | 4.02 | 4.02 | 4.42% | 107,205 |
| Oct 29, 2025 | 3.66 | 4.00 | 3.61 | 3.85 | 3.85 | 8.45% | 378,478 |
| Oct 28, 2025 | 3.45 | 3.64 | 3.45 | 3.55 | 3.55 | - | 110,952 |
| Oct 27, 2025 | 3.53 | 3.66 | 3.45 | 3.55 | 3.55 | -5.08% | 194,435 |
| Oct 24, 2025 | 3.82 | 3.82 | 3.64 | 3.74 | 3.74 | -0.53% | 131,416 |
| Oct 23, 2025 | 3.80 | 3.86 | 3.70 | 3.76 | 3.76 | 1.62% | 164,052 |
| 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% | 220,995 |
| Oct 17, 2025 | 4.11 | 4.15 | 3.95 | 4.10 | 4.10 | -6.82% | 342,281 |
| Oct 16, 2025 | 4.41 | 4.48 | 4.27 | 4.40 | 4.40 | 1.62% | 211,979 |
| Oct 15, 2025 | 4.00 | 4.36 | 4.00 | 4.33 | 4.33 | 11.03% | 389,966 |
| Oct 14, 2025 | 3.83 | 4.10 | 3.83 | 3.90 | 3.90 | 2.36% | 339,698 |
| 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% | 309,097 |
| 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 | - | 234,165 |
| Oct 6, 2025 | 3.99 | 4.08 | 3.97 | 4.08 | 4.08 | 4.62% | 269,282 |
| Oct 3, 2025 | 3.87 | 3.99 | 3.82 | 3.90 | 3.90 | -2.01% | 199,299 |
| 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% | 411,372 |
| 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% | 342,587 |
| Sep 24, 2025 | 3.85 | 3.95 | 3.59 | 3.65 | 3.65 | -4.20% | 238,570 |
| Sep 23, 2025 | 4.09 | 4.10 | 3.75 | 3.81 | 3.81 | -6.62% | 296,784 |
| Sep 22, 2025 | 3.74 | 4.10 | 3.74 | 4.08 | 4.08 | 9.09% | 434,648 |