APHA - Aphria Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 20204.20004.53004.15004.44004.44008,061,300
May 29, 20204.08004.27004.00004.23004.23007,146,200
May 28, 20204.20004.53004.12004.31004.31009,854,400
May 27, 20204.27004.30003.96004.19004.19009,586,000
May 26, 20204.26004.33004.02004.22004.220012,922,400
May 22, 20203.96004.09003.72504.04004.040013,846,500
May 21, 20203.65003.99003.61003.95003.950013,660,100
May 20, 20203.60003.63003.47003.63003.63006,656,500
May 19, 20203.67003.67003.39003.54003.54008,254,900
May 18, 20203.51003.69003.45003.58003.58008,230,900
May 15, 20203.15003.39003.06003.36003.360011,101,600
May 14, 20202.88003.13002.78003.02003.02006,112,200
May 13, 20203.17003.18002.91002.96002.96007,373,400
May 12, 20203.26003.35003.17003.19003.19004,975,500
May 11, 20203.45003.45003.22003.26003.26009,178,100
May 08, 20203.60003.65003.40003.44003.44009,971,700
May 07, 20203.65003.78003.64003.69003.69003,039,800
May 06, 20203.70003.72003.62503.64003.64003,472,600
May 05, 20203.60003.73503.57503.60003.60006,225,400
May 04, 20203.40003.58003.33003.56003.56004,188,600
May 01, 20203.52003.52003.32003.39003.39004,206,800
Apr. 30, 20203.65003.69003.53003.59003.59003,847,000
Apr. 29, 20203.69003.75003.62003.67003.67004,112,600
Apr. 28, 20203.85003.87003.57003.63003.63006,781,000
Apr. 27, 20203.64003.88003.59503.74003.740010,722,100
Apr. 24, 20203.40003.55003.31003.54003.54004,606,100
Apr. 23, 20203.29003.40003.26003.40003.40005,868,400
Apr. 22, 20203.33003.38003.23003.28003.28005,508,200
Apr. 21, 20203.33003.41003.23003.29003.29005,181,500
Apr. 20, 20203.54003.57003.35003.44003.440013,964,600
Apr. 17, 20203.70003.79003.58003.60003.60006,960,800
Apr. 16, 20203.82003.87003.39003.57003.570010,641,900
Apr. 15, 20204.24004.30003.64003.77003.770022,135,800
Apr. 14, 20203.61003.75003.50003.64003.64007,884,400
Apr. 13, 20203.22003.48003.15003.47003.47006,370,100
Apr. 09, 20203.25003.29003.10503.20003.20003,629,700
Apr. 08, 20203.06003.23002.99003.19003.19005,248,600
Apr. 07, 20203.22003.24702.97003.04003.04004,543,500
Apr. 06, 20202.96003.16002.89003.00003.00004,011,700
Apr. 03, 20202.92002.97002.79002.82002.82002,788,500
Apr. 02, 20202.87003.03502.80002.89002.89003,796,800
Apr. 01, 20202.95003.03602.80002.86002.86003,154,600
Mar. 31, 20203.02003.24902.96003.06003.06004,529,400
Mar. 30, 20203.21003.28003.01003.08003.08004,064,500
Mar. 27, 20203.41003.52003.23003.29003.29006,357,100
Mar. 26, 20202.95003.60502.94003.32003.32009,640,500
Mar. 25, 20202.75003.06002.65002.93002.93006,604,800
Mar. 24, 20202.75002.76002.60002.70002.70004,430,400
Mar. 23, 20202.74002.74002.47002.54002.54004,513,100
Mar. 20, 20202.55002.77002.48002.51002.51006,219,400
Mar. 19, 20202.18002.55002.07002.36002.36007,865,100
Mar. 18, 20202.11002.23001.95002.13002.13004,451,000
Mar. 17, 20202.20002.31002.02002.16002.16003,669,800
Mar. 16, 20201.97002.30001.95002.15002.15004,125,200
Mar. 13, 20202.35002.37002.06002.25002.25005,321,200
Mar. 12, 20202.36002.49002.17002.19002.19005,973,400
Mar. 11, 20202.89002.99002.69002.70002.70004,903,900
Mar. 10, 20203.02003.03002.81002.94002.94003,146,900
Mar. 09, 20202.83003.08002.73002.84002.84004,811,400
Mar. 06, 20203.25003.35003.10003.15003.15004,653,400
Mar. 05, 20203.50003.52003.35003.35003.35003,979,100
Mar. 04, 20203.43003.64003.32003.59003.59005,462,000
Mar. 03, 20203.42003.55003.25003.32003.32004,623,700
Mar. 02, 20203.69003.72003.41003.50003.50006,945,900
Feb. 28, 20203.39003.66003.31003.66003.66006,973,400
Feb. 27, 20203.73003.76503.44003.50003.50009,145,600
Feb. 26, 20203.78003.95003.78003.82003.82005,102,700
Feb. 25, 20203.98004.00003.78003.83003.83005,396,600
Feb. 24, 20203.98004.02503.82003.92003.92006,360,200
Feb. 21, 20204.26004.27904.13004.14004.14003,835,900
Feb. 20, 20204.22004.46004.21004.26004.26005,917,600
Feb. 19, 20204.22004.28004.17004.23004.23003,135,800
Feb. 18, 20204.29004.35004.21004.22004.22004,230,000
Feb. 14, 20204.51004.53004.23004.31004.31007,046,300
Feb. 13, 20204.11004.24004.04004.16004.16004,310,900
Feb. 12, 20204.36004.38004.08004.11004.11005,709,300
Feb. 11, 20204.13004.39004.07004.24004.24006,916,000
Feb. 10, 20204.23004.28004.07004.10004.10004,297,200
Feb. 07, 20204.25004.32004.09004.22004.22006,954,700
Feb. 06, 20204.62004.63904.36504.39004.39005,596,200
Feb. 05, 20204.80004.84504.59004.61004.61004,138,600
Feb. 04, 20204.67004.81004.60004.75004.75005,267,600
Feb. 03, 20204.68004.78004.57004.60004.60004,276,600
Jan. 31, 20204.79004.79904.62004.66004.66005,307,600
Jan. 30, 20204.85004.91004.74004.81004.81005,111,100
Jan. 29, 20205.02005.03504.85004.87004.87004,644,900
Jan. 28, 20204.96005.05004.81005.00005.00006,911,000
Jan. 27, 20205.17005.17004.85004.85004.85009,703,800
Jan. 24, 20206.00006.00005.21005.27005.270015,289,800
Jan. 23, 20205.74005.98005.54005.76005.76008,403,200
Jan. 22, 20205.40005.83505.32005.71005.710012,108,400
Jan. 21, 20205.48005.63005.30005.32005.32008,544,000
Jan. 17, 20205.16005.33005.08005.27005.27006,649,800
Jan. 16, 20205.36005.46005.09005.19005.19008,242,800
Jan. 15, 20205.10005.48005.06005.24005.24009,642,600
Jan. 14, 20205.02005.32004.87004.99004.990014,732,500
Jan. 13, 20204.98005.49004.81005.45005.450010,339,400
Jan. 10, 20204.82004.97504.71004.94004.94004,065,000
Jan. 09, 20204.80004.88004.69004.83004.83004,947,000
Jan. 08, 20204.67004.91004.52004.76004.76006,541,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...