Appia Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.300	0.310	0.290	0.295	0.295	214,910
2022-12-20	0.315	0.335	0.290	0.290	0.290	303,966
2022-12-19	0.325	0.330	0.315	0.315	0.315	49,400
2022-12-16	0.320	0.335	0.315	0.335	0.335	77,203
2022-12-15	0.330	0.340	0.315	0.320	0.320	32,902
2022-12-14	0.350	0.355	0.330	0.330	0.330	70,520
2022-12-13	0.350	0.350	0.335	0.335	0.335	34,693
2022-12-12	0.345	0.390	0.340	0.360	0.360	66,849
2022-12-09	0.345	0.360	0.345	0.350	0.350	26,755
2022-12-08	0.375	0.375	0.350	0.360	0.360	67,933
2022-12-07	0.400	0.410	0.370	0.375	0.375	140,687
2022-12-06	0.345	0.390	0.345	0.390	0.390	79,362
2022-12-05	0.370	0.380	0.330	0.350	0.350	39,189
2022-12-02	0.380	0.380	0.335	0.340	0.340	137,449
2022-12-01	0.380	0.380	0.370	0.375	0.375	21,700
2022-11-30	0.380	0.400	0.365	0.370	0.370	32,310
2022-11-29	0.370	0.380	0.370	0.370	0.370	10,555
2022-11-28	0.400	0.400	0.370	0.370	0.370	26,606
2022-11-25	0.375	0.400	0.375	0.400	0.400	13,010
2022-11-24	0.400	0.410	0.375	0.375	0.375	38,259
2022-11-23	0.400	0.400	0.365	0.365	0.365	18,500
2022-11-22	0.400	0.425	0.365	0.365	0.365	67,400
2022-11-21	0.410	0.410	0.385	0.400	0.400	12,720
2022-11-18	0.410	0.485	0.400	0.425	0.425	49,023
2022-11-17	0.450	0.455	0.400	0.400	0.400	46,546
2022-11-16	0.465	0.465	0.440	0.445	0.445	11,000
2022-11-15	0.460	0.460	0.460	0.460	0.460	1,882
2022-11-14	0.475	0.480	0.435	0.480	0.480	40,465
2022-11-11	0.460	0.470	0.435	0.470	0.470	46,336
2022-11-10	0.440	0.460	0.440	0.460	0.460	25,558
2022-11-09	0.445	0.445	0.430	0.430	0.430	25,071
2022-11-08	0.445	0.460	0.440	0.450	0.450	30,000
2022-11-07	0.415	0.445	0.410	0.445	0.445	25,820
2022-11-04	0.450	0.460	0.410	0.410	0.410	77,950
2022-11-03	0.435	0.450	0.430	0.450	0.450	7,033
2022-11-02	0.420	0.430	0.420	0.430	0.430	2,475
2022-11-01	0.450	0.450	0.430	0.430	0.430	4,500
2022-10-31	0.430	0.455	0.415	0.455	0.455	32,951
2022-10-28	0.435	0.440	0.415	0.435	0.435	23,848
2022-10-27	0.425	0.455	0.425	0.440	0.440	30,965
2022-10-26	0.450	0.450	0.440	0.440	0.440	21,772
2022-10-25	0.445	0.450	0.440	0.440	0.440	12,600
2022-10-24	0.410	0.450	0.410	0.425	0.425	31,100
2022-10-21	0.450	0.455	0.435	0.435	0.435	6,518
2022-10-20	0.430	0.440	0.430	0.440	0.440	88,000
2022-10-19	0.485	0.485	0.450	0.450	0.450	49,502
2022-10-18	0.500	0.500	0.470	0.470	0.470	36,743
2022-10-17	0.480	0.495	0.460	0.495	0.495	98,640
2022-10-14	0.495	0.510	0.460	0.510	0.510	37,996
2022-10-13	0.475	0.520	0.460	0.520	0.520	27,176
2022-10-12	0.480	0.510	0.450	0.490	0.490	135,311
2022-10-11	0.470	0.530	0.470	0.530	0.530	113,979
2022-10-07	0.495	0.520	0.495	0.520	0.520	84,655
2022-10-06	0.540	0.540	0.510	0.510	0.510	68,703
2022-10-05	0.520	0.540	0.500	0.530	0.530	145,800
2022-10-04	0.510	0.530	0.490	0.510	0.510	199,387
2022-10-03	0.465	0.500	0.465	0.500	0.500	21,800
2022-09-30	0.470	0.520	0.460	0.510	0.510	747,520
2022-09-29	0.485	0.500	0.470	0.480	0.480	113,889
2022-09-28	0.450	0.510	0.450	0.510	0.510	266,387

← NewerPage 17 of 21 · 1,255 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.