Canada markets closed

Altiplano Metals Inc. (APN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0200 (-8.33%)
At close: 12:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.23000.23000.22000.22000.220030,500
Oct. 22, 20200.24000.24000.24000.24000.240013,500
Oct. 21, 20200.23000.23000.23000.23000.230031,100
Oct. 20, 20200.23500.24000.23500.24000.240017,000
Oct. 19, 20200.24500.24500.22000.22000.220052,400
Oct. 16, 20200.23000.24000.23000.24000.240067,500
Oct. 15, 20200.23000.23000.22000.23000.2300112,000
Oct. 14, 20200.24000.25000.24000.25000.250064,500
Oct. 13, 20200.23000.24000.23000.24000.2400148,500
Oct. 09, 20200.22000.23000.22000.22000.2200270,500
Oct. 08, 20200.22000.22000.22000.22000.22002,700
Oct. 07, 20200.22000.22000.20000.20000.200022,500
Oct. 06, 20200.22500.23000.22000.22000.2200197,700
Oct. 05, 20200.24000.25000.23000.24000.2400333,300
Oct. 02, 20200.22000.22000.22000.22000.220031,000
Oct. 01, 20200.22000.22000.22000.22000.22003,500
Sep. 30, 20200.21500.21500.21500.21500.21504,000
Sep. 29, 20200.19000.21000.19000.21000.2100156,500
Sep. 28, 20200.19000.21000.19000.21000.210098,000
Sep. 25, 20200.19000.20000.19000.20000.2000118,000
Sep. 24, 20200.19000.20000.19000.20000.2000212,000
Sep. 23, 20200.18500.20000.18000.20000.2000307,100
Sep. 22, 20200.16000.16000.16000.16000.1600-
Sep. 21, 20200.16000.16000.16000.16000.160010,000
Sep. 18, 20200.16000.16000.16000.16000.1600-
Sep. 17, 20200.16000.16000.15500.16000.160026,000
Sep. 16, 20200.16000.16000.16000.16000.16005,500
Sep. 15, 20200.16000.16000.16000.16000.16001,200
Sep. 14, 20200.16500.16500.16500.16500.1650-
Sep. 11, 20200.16500.16500.16500.16500.16506,000
Sep. 10, 20200.17500.17500.17500.17500.17507,200
Sep. 09, 20200.18000.18000.18000.18000.1800-
Sep. 08, 20200.18000.18000.18000.18000.180075,500
Sep. 04, 20200.18000.18500.18000.18000.180056,000
Sep. 03, 20200.18000.18500.16000.18000.180057,000
Sep. 02, 20200.17000.17000.17000.17000.170022,000
Sep. 01, 20200.17000.17000.17000.17000.17001,000
Aug. 31, 20200.17000.17000.17000.17000.17003,000
Aug. 28, 20200.18500.18500.18500.18500.1850-
Aug. 27, 20200.17000.18500.17000.18500.185032,700
Aug. 26, 20200.15000.17000.15000.17000.170025,900
Aug. 25, 20200.17000.17000.15500.15500.155017,500
Aug. 24, 20200.18000.18500.17000.17000.170065,300
Aug. 21, 20200.17000.18000.17000.18000.180011,000
Aug. 20, 20200.20000.20000.20000.20000.20001,000
Aug. 19, 20200.20000.20000.20000.20000.200010,000
Aug. 18, 20200.20000.20500.20000.20000.200049,500
Aug. 17, 20200.18500.22000.18500.20000.200014,500
Aug. 14, 20200.21000.21000.21000.21000.210017,000
Aug. 13, 20200.20000.21000.20000.21000.210053,000
Aug. 12, 20200.19500.20000.19500.20000.2000174,900
Aug. 11, 20200.19000.23000.18500.23000.230072,400
Aug. 10, 20200.18000.23000.18000.23000.2300127,300
Aug. 07, 20200.19000.19000.18000.18000.180036,800
Aug. 06, 20200.17000.19000.17000.19000.1900136,000
Aug. 05, 20200.18500.18500.18500.18500.185022,000
Aug. 04, 20200.18500.19500.18000.18000.180023,000
Jul. 31, 20200.18000.18000.14500.16000.160030,700
Jul. 30, 20200.17500.18000.17000.18000.1800100,000
Jul. 29, 20200.17000.17000.16000.16500.165062,500
Jul. 28, 20200.16000.16000.14500.16000.1600170,800
Jul. 27, 20200.16000.16000.15000.16000.1600193,500
Jul. 24, 20200.15000.15000.14000.14000.140020,400
Jul. 23, 20200.15000.15000.14000.14000.1400111,000
Jul. 22, 20200.16000.16000.16000.16000.160013,500
Jul. 21, 20200.15000.15000.14500.15000.1500134,000
Jul. 20, 20200.14000.14500.14000.14500.145045,000
Jul. 17, 20200.14500.14500.13500.13500.135028,000
Jul. 16, 20200.13000.13000.13000.13000.13002,000
Jul. 15, 20200.15000.15000.11500.14500.145044,500
Jul. 14, 20200.14000.16000.13000.15000.1500117,500
Jul. 13, 20200.13000.14000.11000.14000.140099,900
Jul. 10, 20200.13000.13000.12500.13000.1300196,000
Jul. 09, 20200.09500.12500.09500.12000.1200358,800
Jul. 08, 20200.10000.10000.09500.10000.1000211,000
Jul. 07, 20200.09000.09000.08500.08500.0850196,000
Jul. 06, 20200.08500.08500.08500.08500.0850-
Jul. 03, 20200.08000.09500.08000.08500.0850204,000
Jul. 02, 20200.08000.08000.08000.08000.080016,000
Jun. 30, 20200.08000.08000.08000.08000.0800-
Jun. 29, 20200.08000.08000.08000.08000.0800-
Jun. 26, 20200.09000.09000.08000.08000.080065,000
Jun. 25, 20200.08000.09000.08000.09000.090067,500
Jun. 24, 20200.10000.10000.10000.10000.1000-
Jun. 23, 20200.10000.10000.10000.10000.1000-
Jun. 22, 20200.10000.10000.10000.10000.1000-
Jun. 19, 20200.09500.10000.09500.10000.10007,000
Jun. 18, 20200.08000.10000.08000.08000.0800399,800
Jun. 17, 20200.07000.07000.07000.07000.0700-
Jun. 16, 20200.07000.07000.07000.07000.0700-
Jun. 15, 20200.07000.07000.07000.07000.07001,000
Jun. 12, 20200.07000.07000.07000.07000.07002,000
Jun. 11, 20200.08000.08000.08000.08000.080099,000
Jun. 10, 20200.08000.08000.08000.08000.08001,500
Jun. 09, 20200.08000.08000.08000.08000.0800-
Jun. 08, 20200.08000.08000.08000.08000.0800100,000
Jun. 05, 20200.08000.08000.08000.08000.0800-
Jun. 04, 20200.08000.08000.08000.08000.0800-
Jun. 03, 20200.08000.08000.08000.08000.080030,000
Jun. 02, 20200.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...