Apollo Silver Corp. (TSXV:APGO)
Canada · Delayed Price · Currency is CAD 5.10
+0.29 (6.03%)
At close: Dec 19, 2025
Apollo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |