Appia Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.590	0.590	0.530	0.540	0.540	99,220
2022-01-07	0.570	0.570	0.550	0.560	0.560	26,673
2022-01-06	0.580	0.580	0.540	0.550	0.550	68,975
2022-01-05	0.540	0.600	0.540	0.590	0.590	333,615
2022-01-04	0.610	0.610	0.540	0.540	0.540	111,638
2021-12-31	0.590	0.600	0.550	0.580	0.580	15,500
2021-12-30	0.600	0.600	0.560	0.580	0.580	21,331
2021-12-29	0.610	0.630	0.590	0.590	0.590	83,223
2021-12-24	0.630	0.630	0.630	0.630	0.630	2,015
2021-12-23	0.630	0.630	0.540	0.580	0.580	88,002
2021-12-22	0.580	0.620	0.570	0.610	0.610	79,432
2021-12-21	0.520	0.590	0.520	0.540	0.540	57,157
2021-12-20	0.520	0.520	0.500	0.520	0.520	41,940
2021-12-17	0.500	0.620	0.470	0.530	0.530	108,993
2021-12-16	0.500	0.550	0.480	0.485	0.485	122,879
2021-12-15	0.520	0.530	0.485	0.520	0.520	371,581
2021-12-14	0.580	0.580	0.540	0.550	0.550	90,787
2021-12-13	0.600	0.600	0.560	0.590	0.590	207,589
2021-12-10	0.600	0.680	0.600	0.620	0.620	93,253
2021-12-09	0.670	0.670	0.600	0.630	0.630	222,180
2021-12-08	0.660	0.660	0.610	0.660	0.660	166,321
2021-12-07	0.500	0.640	0.500	0.620	0.620	107,941
2021-12-06	0.510	0.510	0.480	0.485	0.485	81,638
2021-12-03	0.500	0.540	0.480	0.490	0.490	97,233
2021-12-02	0.470	0.520	0.470	0.480	0.480	99,758
2021-12-01	0.490	0.560	0.485	0.485	0.485	105,734
2021-11-30	0.500	0.500	0.430	0.475	0.475	134,644
2021-11-29	0.580	0.580	0.490	0.490	0.490	313,809
2021-11-26	0.520	0.530	0.460	0.530	0.530	338,450
2021-11-25	0.530	0.580	0.510	0.520	0.520	236,010
2021-11-24	0.560	0.580	0.510	0.530	0.530	269,481
2021-11-23	0.600	0.610	0.550	0.550	0.550	167,510
2021-11-22	0.600	0.620	0.570	0.590	0.590	297,166
2021-11-19	0.610	0.650	0.600	0.610	0.610	123,457
2021-11-18	0.620	0.650	0.610	0.630	0.630	211,556
2021-11-17	0.670	0.670	0.580	0.650	0.650	284,519
2021-11-16	0.700	0.700	0.650	0.660	0.660	185,428
2021-11-15	0.700	0.720	0.690	0.700	0.700	103,044
2021-11-12	0.720	0.750	0.700	0.720	0.720	133,991
2021-11-11	0.720	0.750	0.700	0.730	0.730	73,461
2021-11-10	0.720	0.760	0.720	0.730	0.730	163,021
2021-11-09	0.740	0.790	0.740	0.770	0.770	132,851
2021-11-08	0.750	0.790	0.750	0.750	0.750	254,106
2021-11-05	0.760	0.760	0.730	0.750	0.750	18,500
2021-11-04	0.770	0.780	0.740	0.760	0.760	114,599
2021-11-03	0.690	0.760	0.690	0.760	0.760	199,329
2021-11-02	0.670	0.690	0.670	0.670	0.670	146,440
2021-11-01	0.700	0.710	0.650	0.650	0.650	247,418
2021-10-29	0.760	0.760	0.670	0.690	0.690	284,007
2021-10-28	0.730	0.770	0.700	0.700	0.700	136,771
2021-10-27	0.800	0.800	0.730	0.750	0.750	228,023
2021-10-26	0.800	0.830	0.790	0.830	0.830	235,660
2021-10-25	0.740	0.790	0.740	0.790	0.790	242,895
2021-10-22	0.790	0.790	0.720	0.740	0.740	121,609
2021-10-21	0.760	0.790	0.750	0.790	0.790	114,470
2021-10-20	0.790	0.790	0.700	0.770	0.770	267,100
2021-10-19	0.760	0.780	0.760	0.770	0.770	72,261
2021-10-18	0.800	0.830	0.750	0.760	0.760	191,751

← NewerPage 21 of 21 · 1,258 trading days

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.