Appia Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.380	0.380	0.340	0.340	0.340	39,746
2022-06-29	0.350	0.375	0.350	0.370	0.370	192,957
2022-06-28	0.340	0.350	0.340	0.345	0.345	60,000
2022-06-27	0.340	0.345	0.340	0.340	0.340	49,270
2022-06-24	0.330	0.350	0.310	0.310	0.310	70,700
2022-06-23	0.325	0.340	0.300	0.340	0.340	33,285
2022-06-22	0.340	0.345	0.330	0.345	0.345	55,562
2022-06-21	0.360	0.360	0.335	0.335	0.335	84,792
2022-06-20	0.385	0.390	0.370	0.370	0.370	5,791
2022-06-17	0.360	0.380	0.360	0.375	0.375	23,005
2022-06-16	0.380	0.380	0.360	0.380	0.380	57,502
2022-06-15	0.370	0.390	0.365	0.390	0.390	279,163
2022-06-14	0.325	0.365	0.325	0.365	0.365	18,000
2022-06-13	0.350	0.380	0.350	0.370	0.370	86,111
2022-06-10	0.375	0.390	0.365	0.390	0.390	91,000
2022-06-09	0.390	0.390	0.375	0.375	0.375	91,511
2022-06-08	0.390	0.390	0.370	0.380	0.380	282,452
2022-06-07	0.390	0.390	0.380	0.390	0.390	230,200
2022-06-06	0.390	0.395	0.380	0.390	0.390	95,697
2022-06-03	0.380	0.390	0.375	0.390	0.390	42,955
2022-06-02	0.390	0.400	0.385	0.395	0.395	130,277
2022-06-01	0.405	0.405	0.390	0.390	0.390	142,345
2022-05-31	0.385	0.405	0.385	0.405	0.405	22,209
2022-05-30	0.400	0.410	0.380	0.385	0.385	23,960
2022-05-27	0.415	0.415	0.385	0.385	0.385	57,978
2022-05-26	0.425	0.425	0.390	0.400	0.400	166,802
2022-05-25	0.440	0.440	0.415	0.415	0.415	26,200
2022-05-24	0.400	0.440	0.400	0.425	0.425	57,321
2022-05-20	0.370	0.405	0.370	0.395	0.395	53,660
2022-05-19	0.390	0.390	0.370	0.385	0.385	143,510
2022-05-18	0.405	0.405	0.375	0.375	0.375	81,951
2022-05-17	0.415	0.430	0.410	0.415	0.415	159,800
2022-05-16	0.415	0.420	0.385	0.400	0.400	58,680
2022-05-13	0.380	0.425	0.380	0.415	0.415	115,833
2022-05-12	0.410	0.410	0.350	0.380	0.380	511,464
2022-05-11	0.450	0.455	0.390	0.400	0.400	223,213
2022-05-10	0.440	0.445	0.420	0.445	0.445	85,900
2022-05-09	0.475	0.485	0.415	0.420	0.420	428,462
2022-05-06	0.480	0.510	0.480	0.510	0.510	33,960
2022-05-05	0.530	0.560	0.490	0.520	0.520	73,644
2022-05-04	0.510	0.580	0.500	0.530	0.530	53,808
2022-05-03	0.540	0.550	0.510	0.550	0.550	10,520
2022-05-02	0.550	0.550	0.490	0.490	0.490	124,658
2022-04-29	0.570	0.580	0.550	0.550	0.550	71,737
2022-04-28	0.580	0.590	0.550	0.570	0.570	138,079
2022-04-27	0.550	0.580	0.530	0.570	0.570	74,387
2022-04-26	0.540	0.550	0.520	0.550	0.550	64,590
2022-04-25	0.540	0.570	0.520	0.570	0.570	98,742
2022-04-22	0.560	0.590	0.530	0.550	0.550	144,115
2022-04-21	0.620	0.620	0.520	0.520	0.520	196,626
2022-04-20	0.680	0.680	0.600	0.610	0.610	310,714
2022-04-19	0.650	0.700	0.630	0.640	0.640	125,031
2022-04-18	0.700	0.730	0.630	0.690	0.690	223,358
2022-04-14	0.720	0.720	0.680	0.690	0.690	121,496
2022-04-13	0.740	0.740	0.710	0.730	0.730	56,210
2022-04-12	0.740	0.750	0.730	0.730	0.730	77,587
2022-04-11	0.760	0.760	0.730	0.750	0.750	151,743
2022-04-08	0.720	0.760	0.720	0.760	0.760	199,928
2022-04-07	0.720	0.740	0.720	0.740	0.740	270,090
2022-04-06	0.720	0.730	0.680	0.730	0.730	249,175

← NewerPage 19 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.