Altiplano Metals Inc. (TSXV:APN)
Canada
· Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
May 14, 2025, 10:31 AM EDT
Altiplano Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 1,000 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| May 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 39,504 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 68,500 |
| May 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 45,525 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 58,500 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,636 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,300 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 36,000 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 20,500 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 230,900 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,500 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 81,000 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 20,000 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 62,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 59,300 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,000 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 66,000 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 46,800 |
| Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 76,500 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 45,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 28,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 6,500 |
| Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 29,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 3,000 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 27,830 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 26,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 25,000 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 14,900 |
| Mar 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 30,002 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 27,000 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 6,400 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 4,200 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,220 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 43,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 247,918 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 118,400 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 38,000 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 5,700 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 48,000 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 86,600 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 100,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 15,000 |