Appia Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.240	0.265	0.240	0.265	0.265	23,505
2023-03-20	0.240	0.260	0.240	0.245	0.245	35,000
2023-03-17	0.255	0.255	0.255	0.255	0.255	2,150
2023-03-16	0.235	0.265	0.225	0.265	0.265	43,586
2023-03-15	0.260	0.260	0.230	0.245	0.245	83,065
2023-03-14	0.260	0.265	0.260	0.265	0.265	13,641
2023-03-13	0.270	0.270	0.255	0.265	0.265	61,950
2023-03-10	0.270	0.280	0.260	0.280	0.280	67,479
2023-03-09	0.290	0.290	0.290	0.290	0.290	0
2023-03-08	0.290	0.290	0.290	0.290	0.290	810
2023-03-07	0.300	0.300	0.290	0.290	0.290	66,500
2023-03-06	0.280	0.290	0.275	0.285	0.285	45,043
2023-03-03	0.275	0.290	0.275	0.285	0.285	16,724
2023-03-02	0.290	0.300	0.280	0.290	0.290	87,154
2023-03-01	0.285	0.290	0.285	0.285	0.285	10,000
2023-02-28	0.290	0.290	0.285	0.290	0.290	79,560
2023-02-27	0.285	0.285	0.285	0.285	0.285	5,269
2023-02-24	0.290	0.290	0.260	0.290	0.290	60,701
2023-02-23	0.280	0.280	0.280	0.280	0.280	2,258
2023-02-22	0.270	0.290	0.270	0.280	0.280	182,525
2023-02-21	0.285	0.285	0.275	0.280	0.280	367,876
2023-02-17	0.295	0.295	0.265	0.280	0.280	149,862
2023-02-16	0.300	0.300	0.285	0.285	0.285	95,100
2023-02-15	0.290	0.300	0.285	0.290	0.290	20,015
2023-02-14	0.295	0.300	0.290	0.290	0.290	8,850
2023-02-13	0.310	0.310	0.300	0.300	0.300	57,600
2023-02-10	0.305	0.310	0.300	0.300	0.300	21,000
2023-02-09	0.325	0.325	0.310	0.310	0.310	25,000
2023-02-08	0.320	0.320	0.305	0.305	0.305	48,500
2023-02-07	0.320	0.330	0.310	0.330	0.330	11,130
2023-02-06	0.330	0.330	0.320	0.320	0.320	1,891
2023-02-03	0.350	0.355	0.320	0.320	0.320	39,132
2023-02-02	0.355	0.370	0.340	0.360	0.360	189,115
2023-02-01	0.320	0.355	0.315	0.355	0.355	92,550
2023-01-31	0.315	0.335	0.305	0.315	0.315	78,061
2023-01-30	0.330	0.340	0.305	0.330	0.330	157,896
2023-01-27	0.300	0.350	0.295	0.350	0.350	156,300
2023-01-26	0.305	0.310	0.300	0.300	0.300	96,150
2023-01-25	0.300	0.305	0.295	0.305	0.305	75,566
2023-01-24	0.310	0.310	0.290	0.300	0.300	72,139
2023-01-23	0.300	0.310	0.295	0.295	0.295	57,353
2023-01-20	0.315	0.315	0.290	0.310	0.310	48,972
2023-01-19	0.315	0.315	0.300	0.300	0.300	7,700
2023-01-18	0.320	0.320	0.320	0.320	0.320	2,850
2023-01-17	0.340	0.340	0.305	0.305	0.305	67,605
2023-01-16	0.320	0.335	0.320	0.325	0.325	77,997
2023-01-13	0.315	0.320	0.315	0.320	0.320	27,679
2023-01-12	0.320	0.330	0.300	0.300	0.300	49,390
2023-01-11	0.320	0.320	0.305	0.315	0.315	31,588
2023-01-10	0.330	0.330	0.320	0.320	0.320	25,771
2023-01-09	0.300	0.340	0.300	0.335	0.335	82,387
2023-01-06	0.315	0.315	0.295	0.305	0.305	51,047
2023-01-05	0.295	0.300	0.295	0.295	0.295	60,356
2023-01-04	0.290	0.320	0.275	0.275	0.275	50,101
2023-01-03	0.300	0.300	0.280	0.280	0.280	14,200
2022-12-30	0.295	0.295	0.280	0.295	0.295	81,805
2022-12-29	0.275	0.310	0.275	0.310	0.310	44,651
2022-12-28	0.290	0.290	0.280	0.280	0.280	36,400
2022-12-23	0.285	0.300	0.280	0.300	0.300	193,530
2022-12-22	0.290	0.300	0.285	0.285	0.285	40,850

← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.