Canada Markets closed

Altiplano Metals Inc. (APN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
At close: 01:58PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.20000.22000.19500.22000.220028,300
Aug 11, 20220.22500.22500.20500.22000.220020,000
Aug 10, 20220.24500.24500.24500.24500.24503,000
Aug 09, 20220.22500.23000.19000.21500.2150105,500
Aug 08, 20220.24000.24000.21000.21000.210064,800
Aug 05, 20220.24000.24000.24000.24000.2400-
Aug 04, 20220.23000.24000.23000.24000.240017,000
Aug 03, 20220.23000.23500.23000.23000.23009,000
Aug 02, 20220.25500.25500.23000.23000.230014,500
Jul 29, 20220.25000.25000.25000.25000.250017,500
Jul 28, 20220.24500.25000.24500.25000.250023,000
Jul 27, 20220.24000.24000.24000.24000.24003,500
Jul 26, 20220.25500.25500.22000.22000.220035,500
Jul 25, 20220.22500.23000.21000.22500.225025,100
Jul 22, 20220.20500.31000.18000.18000.1800236,700
Jul 21, 20220.19000.19000.19000.19000.1900-
Jul 20, 20220.17500.19000.17500.19000.190039,000
Jul 19, 20220.16000.17500.16000.17500.175049,600
Jul 18, 20220.18000.18500.16000.16000.1600131,000
Jul 15, 20220.17500.17500.17500.17500.175018,100
Jul 14, 20220.17000.17000.17000.17000.17006,500
Jul 13, 20220.17500.17500.17500.17500.1750-
Jul 12, 20220.18000.18000.17500.17500.17503,500
Jul 11, 20220.19000.19000.19000.19000.1900-
Jul 08, 20220.19000.19000.19000.19000.190032,300
Jul 07, 20220.19500.19500.19500.19500.19503,000
Jul 06, 20220.19500.19500.17500.17500.175025,000
Jul 05, 20220.20000.20000.19500.19500.19505,000
Jul 04, 20220.20000.20000.20000.20000.2000-
Jun 30, 20220.20500.20500.20000.20000.200041,900
Jun 29, 20220.23500.23500.22000.22000.22007,500
Jun 28, 20220.23500.23500.23500.23500.2350-
Jun 27, 20220.22500.23500.22500.23500.23508,000
Jun 24, 20220.23500.23500.23000.23500.235064,800
Jun 23, 20220.22500.24000.21000.23000.230056,000
Jun 22, 20220.23500.23500.23500.23500.23505,000
Jun 21, 20220.21000.22000.20500.21500.215060,200
Jun 20, 20220.22500.22500.22500.22500.2250900
Jun 17, 20220.20000.20000.17500.18500.1850105,200
Jun 16, 20220.20500.24000.20000.21000.210088,400
Jun 15, 20220.20500.21000.20000.21000.210097,300
Jun 14, 20220.21500.21500.21500.21500.215010,200
Jun 13, 20220.23000.24000.23000.23000.230012,500
Jun 10, 20220.24000.24000.24000.24000.24003,700
Jun 09, 20220.23500.24000.23000.24000.240024,300
Jun 08, 20220.25000.25000.25000.25000.2500300
Jun 07, 20220.25000.25000.25000.25000.2500-
Jun 06, 20220.25000.25000.25000.25000.2500500
Jun 03, 20220.26500.26500.24500.24500.24502,500
Jun 02, 20220.24500.27000.24500.27000.270098,500
Jun 01, 20220.25500.25500.25500.25500.25502,500
May 31, 20220.25500.25500.25000.25000.250044,400
May 30, 20220.24500.25500.24500.25500.255061,300
May 27, 20220.23000.24500.23000.24500.24507,000
May 26, 20220.23500.23500.23000.23000.23006,500
May 25, 20220.24500.24500.24500.24500.24506,000
May 24, 20220.24000.24000.24000.24000.240010,500
May 20, 20220.24000.24000.24000.24000.24001,500
May 19, 20220.24500.24500.23000.23500.23505,800
May 18, 20220.22500.22500.22500.22500.22505,100
May 17, 20220.25500.25500.22500.22500.225071,700
May 16, 20220.23500.24000.23000.24000.240031,500
May 13, 20220.22500.22500.22500.22500.2250500
May 12, 20220.24000.24000.21000.21000.2100118,100
May 11, 20220.24000.25000.23000.25000.2500101,400
May 10, 20220.23000.23000.22000.22000.220017,500
May 09, 20220.25000.25000.23000.24000.2400101,500
May 06, 20220.25500.25500.25000.25000.250034,600
May 05, 20220.30000.30000.26000.26500.265062,400
May 04, 20220.27000.30000.27000.30000.300083,000
May 03, 20220.26500.26500.26000.26500.265013,600
May 02, 20220.26500.26500.26000.26000.260022,500
Apr 29, 20220.26000.26000.26000.26000.26003,200
Apr 28, 20220.27000.27000.25000.26500.265032,000
Apr 27, 20220.28000.28000.26500.27000.270014,000
Apr 26, 20220.26000.26000.26000.26000.26007,600
Apr 25, 20220.27000.27000.26000.27000.270052,500
Apr 22, 20220.29000.29000.27000.27500.2750109,100
Apr 21, 20220.29500.29500.28000.28000.280085,800
Apr 20, 20220.29000.29500.28500.29000.290064,500
Apr 19, 20220.31000.31000.28000.28500.2850353,500
Apr 18, 20220.32500.32500.31000.31000.310047,400
Apr 14, 20220.32500.32500.32000.32000.320053,500
Apr 13, 20220.32500.32500.31500.32000.320082,600
Apr 12, 20220.30500.32500.30500.32500.325046,600
Apr 11, 20220.31500.31500.31000.31000.310017,600
Apr 08, 20220.32000.32000.30000.32000.320068,500
Apr 07, 20220.31500.32000.31500.32000.320041,500
Apr 06, 20220.32000.33000.32000.32000.320034,000
Apr 05, 20220.32500.33000.32000.32500.325031,600
Apr 04, 20220.32000.35000.32000.33000.330079,100
Apr 01, 20220.32000.32000.31000.32000.3200204,600
Mar 31, 20220.31500.32000.31500.32000.320097,100
Mar 30, 20220.30000.31500.30000.31500.3150195,200
Mar 29, 20220.29000.30000.29000.30000.3000121,200
Mar 28, 20220.28500.29500.28000.29000.290096,200
Mar 25, 20220.28000.29000.28000.28500.285099,500
Mar 24, 20220.28000.28000.27500.28000.280061,100
Mar 23, 20220.28000.28000.28000.28000.28001,500
Mar 22, 20220.28000.28000.27500.28000.280049,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...