Appia Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.720	0.730	0.700	0.730	0.730	78,160
2022-04-04	0.730	0.730	0.700	0.710	0.710	321,036
2022-04-01	0.710	0.740	0.660	0.730	0.730	242,468
2022-03-31	0.670	0.750	0.640	0.750	0.750	642,262
2022-03-30	0.620	0.670	0.620	0.670	0.670	401,512
2022-03-29	0.600	0.630	0.600	0.630	0.630	204,936
2022-03-28	0.600	0.640	0.600	0.610	0.610	62,247
2022-03-25	0.640	0.640	0.620	0.630	0.630	58,310
2022-03-24	0.610	0.640	0.610	0.640	0.640	225,757
2022-03-23	0.610	0.640	0.600	0.630	0.630	199,503
2022-03-22	0.590	0.620	0.580	0.610	0.610	180,296
2022-03-21	0.580	0.600	0.580	0.590	0.590	300,412
2022-03-18	0.590	0.590	0.560	0.560	0.560	38,315
2022-03-17	0.570	0.590	0.560	0.590	0.590	45,327
2022-03-16	0.570	0.570	0.520	0.570	0.570	120,575
2022-03-15	0.520	0.570	0.500	0.570	0.570	133,869
2022-03-14	0.620	0.620	0.520	0.550	0.550	285,250
2022-03-11	0.630	0.640	0.600	0.630	0.630	120,278
2022-03-10	0.590	0.640	0.590	0.640	0.640	435,660
2022-03-09	0.550	0.600	0.550	0.600	0.600	385,495
2022-03-08	0.560	0.600	0.530	0.550	0.550	160,551
2022-03-07	0.540	0.590	0.530	0.570	0.570	61,782
2022-03-04	0.570	0.570	0.530	0.570	0.570	77,881
2022-03-03	0.580	0.600	0.560	0.600	0.600	117,569
2022-03-02	0.540	0.590	0.540	0.570	0.570	148,855
2022-03-01	0.560	0.560	0.520	0.550	0.550	96,604
2022-02-28	0.570	0.570	0.510	0.530	0.530	222,501
2022-02-25	0.540	0.580	0.485	0.530	0.530	67,941
2022-02-24	0.560	0.560	0.520	0.530	0.530	70,198
2022-02-23	0.580	0.580	0.560	0.560	0.560	9,000
2022-02-22	0.560	0.600	0.520	0.530	0.530	63,859
2022-02-18	0.530	0.550	0.520	0.550	0.550	78,120
2022-02-17	0.580	0.580	0.530	0.540	0.540	95,535
2022-02-16	0.550	0.610	0.550	0.600	0.600	73,525
2022-02-15	0.580	0.590	0.560	0.580	0.580	18,467
2022-02-14	0.580	0.620	0.550	0.550	0.550	99,365
2022-02-11	0.560	0.580	0.540	0.570	0.570	57,069
2022-02-10	0.540	0.590	0.530	0.550	0.550	110,330
2022-02-09	0.495	0.520	0.495	0.510	0.510	84,760
2022-02-08	0.490	0.510	0.490	0.495	0.495	102,220
2022-02-07	0.500	0.500	0.490	0.490	0.490	17,510
2022-02-04	0.470	0.500	0.470	0.500	0.500	102,581
2022-02-03	0.450	0.470	0.450	0.470	0.470	59,850
2022-02-02	0.450	0.470	0.450	0.470	0.470	28,140
2022-02-01	0.495	0.510	0.455	0.480	0.480	49,593
2022-01-31	0.510	0.510	0.490	0.490	0.490	8,539
2022-01-28	0.440	0.450	0.440	0.450	0.450	7,400
2022-01-27	0.470	0.470	0.440	0.440	0.440	71,749
2022-01-26	0.480	0.480	0.430	0.470	0.470	201,105
2022-01-25	0.500	0.530	0.470	0.470	0.470	25,363
2022-01-24	0.500	0.500	0.415	0.480	0.480	149,162
2022-01-21	0.540	0.540	0.490	0.510	0.510	51,130
2022-01-20	0.530	0.550	0.510	0.520	0.520	161,156
2022-01-19	0.550	0.550	0.530	0.540	0.540	81,003
2022-01-18	0.540	0.560	0.540	0.550	0.550	106,310
2022-01-17	0.560	0.560	0.530	0.530	0.530	9,021
2022-01-14	0.550	0.580	0.550	0.570	0.570	137,405
2022-01-13	0.580	0.580	0.550	0.560	0.560	124,080
2022-01-12	0.570	0.580	0.550	0.580	0.580	36,425
2022-01-11	0.560	0.570	0.550	0.570	0.570	32,522

← NewerPage 20 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.