Appia Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.390	0.445	0.390	0.445	0.445	37,722
2022-09-26	0.400	0.420	0.365	0.365	0.365	38,601
2022-09-23	0.400	0.425	0.365	0.420	0.420	57,013
2022-09-22	0.410	0.470	0.410	0.450	0.450	116,200
2022-09-21	0.450	0.470	0.430	0.470	0.470	192,036
2022-09-20	0.375	0.440	0.375	0.440	0.440	46,500
2022-09-19	0.355	0.385	0.340	0.385	0.385	78,026
2022-09-16	0.390	0.390	0.345	0.380	0.380	140,588
2022-09-15	0.440	0.440	0.390	0.400	0.400	150,890
2022-09-14	0.460	0.460	0.435	0.445	0.445	8,627
2022-09-13	0.415	0.465	0.415	0.440	0.440	100,408
2022-09-12	0.460	0.490	0.455	0.490	0.490	88,679
2022-09-09	0.510	0.520	0.480	0.480	0.480	27,850
2022-09-08	0.500	0.510	0.480	0.510	0.510	114,400
2022-09-07	0.490	0.500	0.490	0.500	0.500	113,300
2022-09-06	0.520	0.520	0.495	0.495	0.495	109,231
2022-09-02	0.520	0.520	0.460	0.470	0.470	90,854
2022-09-01	0.500	0.540	0.395	0.440	0.440	356,294
2022-08-31	0.470	0.540	0.465	0.530	0.530	138,115
2022-08-30	0.450	0.550	0.430	0.550	0.550	256,081
2022-08-29	0.380	0.450	0.375	0.445	0.445	399,202
2022-08-26	0.380	0.385	0.370	0.385	0.385	30,250
2022-08-25	0.400	0.400	0.370	0.375	0.375	57,475
2022-08-24	0.365	0.410	0.340	0.385	0.385	115,350
2022-08-23	0.340	0.340	0.335	0.340	0.340	15,500
2022-08-22	0.330	0.330	0.315	0.325	0.325	28,472
2022-08-19	0.355	0.355	0.320	0.320	0.320	12,667
2022-08-18	0.325	0.325	0.320	0.320	0.320	4,500
2022-08-17	0.310	0.320	0.310	0.310	0.310	19,660
2022-08-16	0.345	0.345	0.345	0.345	0.345	2,418
2022-08-15	0.370	0.370	0.330	0.330	0.330	35,764
2022-08-12	0.385	0.390	0.340	0.340	0.340	51,831
2022-08-11	0.400	0.400	0.380	0.395	0.395	25,584
2022-08-10	0.350	0.395	0.350	0.395	0.395	54,843
2022-08-09	0.380	0.385	0.365	0.365	0.365	170,190
2022-08-08	0.400	0.400	0.390	0.400	0.400	72,096
2022-08-05	0.390	0.400	0.390	0.395	0.395	65,986
2022-08-04	0.400	0.400	0.390	0.390	0.390	45,500
2022-08-03	0.400	0.400	0.385	0.400	0.400	12,063
2022-08-02	0.365	0.410	0.360	0.410	0.410	118,727
2022-07-29	0.290	0.360	0.290	0.360	0.360	242,800
2022-07-28	0.300	0.300	0.295	0.300	0.300	43,500
2022-07-27	0.300	0.300	0.295	0.300	0.300	101,500
2022-07-26	0.305	0.305	0.290	0.300	0.300	185,920
2022-07-25	0.310	0.315	0.310	0.310	0.310	30,845
2022-07-22	0.310	0.310	0.305	0.310	0.310	13,600
2022-07-21	0.320	0.320	0.305	0.315	0.315	46,000
2022-07-20	0.320	0.320	0.315	0.320	0.320	87,161
2022-07-19	0.320	0.320	0.320	0.320	0.320	89,119
2022-07-18	0.320	0.320	0.310	0.320	0.320	33,185
2022-07-15	0.300	0.320	0.300	0.320	0.320	53,960
2022-07-14	0.280	0.300	0.280	0.300	0.300	64,002
2022-07-13	0.305	0.315	0.295	0.300	0.300	19,870
2022-07-12	0.320	0.320	0.290	0.290	0.290	15,342
2022-07-11	0.370	0.370	0.310	0.320	0.320	87,669
2022-07-08	0.330	0.335	0.320	0.335	0.335	15,102
2022-07-07	0.330	0.330	0.300	0.305	0.305	142,458
2022-07-06	0.325	0.330	0.310	0.330	0.330	48,532
2022-07-05	0.335	0.335	0.325	0.330	0.330	10,663
2022-07-04	0.345	0.345	0.330	0.330	0.330	18,088

← NewerPage 18 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.