Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Apollo Silver Corp. (APGOF)

Compare
0.1980
-0.0020
(-1.00%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.21020.21020.19800.19800.198044,400
Mar 13, 20250.19000.21000.19000.19750.1975254,019
Mar 12, 20250.20560.21100.19300.19300.1930116,616
Mar 11, 20250.20300.20680.18600.20510.205192,066
Mar 10, 20250.18820.18820.17600.17690.176927,867
Mar 7, 20250.18690.19170.17700.19060.190661,518
Mar 6, 20250.19500.19500.18830.19050.190526,068
Mar 5, 20250.17000.20260.17000.19980.1998129,076
Mar 4, 20250.16540.16690.16000.16000.160011,850
Mar 3, 20250.16300.17000.16300.16710.1671102,728
Feb 28, 20250.16260.17000.15930.16830.168341,113
Feb 27, 20250.17000.17000.15690.15970.159767,636
Feb 26, 20250.16940.17250.16790.17100.171038,500
Feb 25, 20250.16700.16710.15700.16500.165041,033
Feb 24, 20250.18200.18200.17380.17690.176948,500
Feb 21, 20250.19880.19880.17770.18000.1800322,252
Feb 20, 20250.19430.20150.18940.20150.201566,512
Feb 19, 20250.20370.20750.20000.20000.2000292,700
Feb 18, 20250.19190.20700.18590.20140.2014624,400
Feb 14, 20250.19000.20000.18200.18670.1867171,371
Feb 13, 20250.17930.18130.17690.17690.176952,500
Feb 12, 20250.17370.18400.17110.18190.1819367,658
Feb 11, 20250.16330.17050.16110.17050.1705114,585
Feb 10, 20250.18000.18000.16720.16720.167273,340
Feb 7, 20250.17820.18000.16750.17500.175090,859
Feb 6, 20250.17500.18100.17000.18100.1810108,766
Feb 5, 20250.18270.19000.16800.19000.1900492,762
Feb 4, 20250.16150.17200.16150.16800.1680128,702
Feb 3, 20250.15840.15840.15000.15390.153972,500
Jan 31, 20250.15940.16170.15490.15490.154970,208
Jan 30, 20250.15500.16500.15500.15600.1560134,145
Jan 29, 20250.15000.15330.14500.15090.150990,486
Jan 28, 20250.15600.15600.14600.14600.146081,172
Jan 27, 20250.15190.15190.15190.15190.1519-
Jan 24, 20250.15250.15340.15190.15190.151968,270
Jan 23, 20250.15400.15400.14910.14910.149113,845
Jan 22, 20250.14450.16080.14340.15000.1500556,843
Jan 21, 20250.15880.16000.15600.16000.160053,141
Jan 17, 20250.14990.16000.14990.16000.160069,090
Jan 16, 20250.15760.15760.14640.15460.154688,425
Jan 15, 20250.15710.15710.14750.15490.154947,175
Jan 14, 20250.14440.15700.14440.15110.151138,269
Jan 13, 20250.15110.15110.14370.14640.146418,308
Jan 10, 20250.16500.16570.15570.16000.1600158,475
Jan 8, 20250.16050.16200.16000.16200.1620124,123
Jan 7, 20250.16100.16150.15700.15800.1580160,150
Jan 6, 20250.15500.16000.15420.15850.1585132,430
Jan 3, 20250.17330.17330.15130.15130.151360,490
Jan 2, 20250.15900.15900.15480.15570.155739,721
Dec 31, 20240.15530.15580.15440.15580.15583,600
Dec 30, 20240.14260.14670.14100.14100.141065,125
Dec 27, 20240.14620.14620.14190.14410.14415,770
Dec 26, 20240.14990.14990.14990.14990.1499-
Dec 24, 20240.15000.15000.14990.14990.149927,990
Dec 23, 20240.15660.15680.14700.15000.150024,419
Dec 20, 20240.15010.16100.14700.16100.161032,667
Dec 19, 20240.14000.14200.14000.14100.141096,211
Dec 18, 20240.16280.17300.13630.14000.1400716,007
Dec 17, 20240.16480.17180.16300.16520.1652183,508
Dec 16, 20240.17900.17900.16750.17000.1700116,750
Dec 13, 20240.18900.18900.17300.17550.1755151,123
Dec 12, 20240.18930.19000.17810.18600.1860229,474
Dec 11, 20240.17800.20400.17800.20400.2040502,149
Dec 10, 20240.17800.18990.17800.18200.182063,021
Dec 9, 20240.17680.18570.16700.18400.1840368,617
Dec 6, 20240.17160.17160.16150.16150.161534,389
Dec 5, 20240.17410.17880.17110.17500.175090,772
Dec 4, 20240.17900.18000.17720.17800.1780102,100
Dec 3, 20240.16580.17970.16580.17970.1797233,400
Dec 2, 20240.16390.16830.15500.16600.1660122,335
Nov 29, 20240.15520.17150.15520.16800.1680231,210
Nov 27, 20240.15700.15700.15530.15530.155311,010
Nov 26, 20240.14300.15750.14300.15750.157564,100
Nov 25, 20240.16500.16500.15010.15500.1550217,157
Nov 22, 20240.16000.16350.15700.16020.160250,700
Nov 21, 20240.15600.15980.14910.15000.150094,000
Nov 20, 20240.16260.16260.15600.15670.1567145,661
Nov 19, 20240.15900.17000.15900.16760.167684,975
Nov 18, 20240.17000.17890.17000.17400.174027,815
Nov 15, 20240.18300.18400.16000.16700.16701,013,847
Nov 14, 20240.15000.17590.15000.16810.1681639,051
Nov 13, 20240.15250.15500.14810.14920.149270,188
Nov 12, 20240.15240.15660.14470.15430.1543449,608
Nov 11, 20240.16260.16260.15000.15250.1525404,669
Nov 8, 20240.16980.17430.15940.16260.1626374,276
Nov 7, 20240.17350.17350.16750.16750.167574,402
Nov 6, 20240.16070.18700.15580.15900.1590589,351
Nov 5, 20240.17640.17640.17110.17110.1711102,405
Nov 4, 20240.17530.17530.16590.16930.1693258,298
Nov 1, 20240.19340.19340.16250.16400.1640830,043
Oct 31, 20240.20000.21000.18520.18700.1870560,193
Oct 30, 20240.22560.23000.21950.21950.2195235,769
Oct 29, 20240.22000.24290.22000.22890.2289112,212
Oct 28, 20240.22250.22570.21500.21510.2151131,075
Oct 25, 20240.22740.23400.21240.22850.228591,653
Oct 24, 20240.22000.22780.20810.22780.227882,566
Oct 23, 20240.21900.22000.21000.21280.2128152,643
Oct 22, 20240.22000.23000.21000.22890.2289154,263
Oct 21, 20240.23350.24180.20700.21930.2193104,637
Oct 18, 20240.19000.22350.19000.21660.2166133,538
Oct 17, 20240.18370.19000.17550.18070.180711,261
Oct 16, 20240.17700.18000.17050.17050.170530,645
Oct 15, 20240.21000.21000.17500.18150.1815123,248
Oct 14, 20240.20420.20420.18820.18820.188227,144
Oct 11, 20240.17890.18970.17890.18820.188225,844
Oct 10, 20240.18900.18900.17370.17860.1786117,350
Oct 9, 20240.17860.18320.16920.17310.1731103,750
Oct 8, 20240.17430.18030.17040.17920.1792294,363
Oct 7, 20240.18000.18780.17100.18000.1800171,248
Oct 4, 20240.22700.22700.18480.18780.1878410,879
Oct 3, 20240.17100.18990.16520.18500.1850407,833
Oct 2, 20240.17960.18500.17600.18000.180066,940
Oct 1, 20240.18350.18890.17580.17760.177688,403
Sep 30, 20240.20000.20120.17100.17480.1748218,059
Sep 27, 20240.23760.23760.18510.19200.1920246,145
Sep 26, 20240.21000.21220.19810.20300.2030255,988
Sep 25, 20240.21000.21000.19560.21000.2100221,311
Sep 24, 20240.17390.20600.17390.20120.2012320,033
Sep 23, 20240.21000.21000.16740.17410.1741408,156
Sep 20, 20240.19530.19600.18700.19170.1917147,521
Sep 19, 20240.18700.20010.18320.19600.1960505,410
Sep 18, 20240.19290.21000.18900.18900.1890222,133
Sep 17, 20240.22100.22100.19200.19200.1920219,925
Sep 16, 20240.22700.22700.19740.21000.2100251,843
Sep 13, 20240.20290.22700.20090.22700.2270646,776
Sep 12, 20240.17380.20290.17380.20000.2000328,222
Sep 11, 20240.16580.17380.16580.17380.1738125,465
Sep 10, 20240.16900.16900.16580.16580.165820,000
Sep 9, 20240.16620.17000.16440.16730.1673102,917
Sep 6, 20240.16760.17070.16000.16920.1692399,380
Sep 5, 20240.16500.17970.16500.17000.1700352,253
Sep 4, 20240.15510.16400.15510.16340.163453,622
Sep 3, 20240.16200.16200.15500.16150.1615193,874
Aug 30, 20240.17000.17000.15870.16200.1620116,500
Aug 29, 20240.16810.17670.16810.17320.173283,113
Aug 28, 20240.16290.17400.16010.17050.1705185,264
Aug 27, 20240.16180.17700.15910.16680.1668104,884
Aug 26, 20240.16700.17260.16000.16500.1650172,747
Aug 23, 20240.19280.19280.15500.16500.1650284,460
Aug 22, 20240.16500.16920.15670.15800.158080,575
Aug 21, 20240.17500.17500.16240.16250.1625135,367
Aug 20, 20240.18000.18510.16550.16950.1695467,118
Aug 19, 20240.16000.17590.15460.17300.1730889,925
Aug 16, 20240.14030.15560.13540.15370.1537458,615
Aug 15, 20240.13620.14200.13510.14200.1420183,100
Aug 14, 20240.14000.14000.12960.13500.1350241,407
Aug 13, 20240.12400.12480.11960.12480.124824,258
Aug 12, 20240.12000.12380.12000.12370.123790,150
Aug 9, 20240.14190.14190.10590.11630.1163409,335
Aug 8, 20240.10660.12340.10660.11700.1170262,313
Aug 7, 20240.10970.10970.10970.10970.10974,000
Aug 6, 20240.11080.11380.10560.11340.113428,200
Aug 5, 20240.11000.12110.10000.11160.1116175,066
Aug 2, 20240.12570.12570.11100.12080.120880,623
Aug 1, 20240.13650.13830.11740.12290.1229268,666
Jul 31, 20240.14190.14190.13300.13950.139556,870
Jul 30, 20240.12900.13780.12900.13780.137833,001
Jul 29, 20240.11230.12900.11230.12190.1219500,271
Jul 26, 20240.11160.11820.10810.10810.108120,297
Jul 25, 20240.12430.12430.11170.11180.111846,830
Jul 24, 20240.13280.13280.12190.12720.1272121,650
Jul 23, 20240.14400.14400.12840.12840.128420,290
Jul 22, 20240.12910.14320.12700.14320.1432459,725
Jul 19, 20240.11610.12790.11610.12790.1279222,000
Jul 18, 20240.14000.14000.12010.12800.1280444,300
Jul 17, 20240.15600.15600.13750.13750.137577,645
Jul 16, 20240.14000.14240.13400.14020.140268,240
Jul 15, 20240.14430.15300.13970.13970.1397263,020
Jul 12, 20240.14260.14490.13910.14490.144933,700
Jul 11, 20240.13400.15290.13400.15000.1500860,718
Jul 10, 20240.12470.13900.12380.13300.1330267,741
Jul 9, 20240.12000.12550.12000.12550.125589,121
Jul 8, 20240.12300.12710.12000.12250.1225149,688
Jul 5, 20240.12510.12510.11100.12290.122956,300
Jul 3, 20240.11750.11820.11750.11820.11824,300
Jul 2, 20240.11500.11500.11500.11500.11502,000
Jul 1, 20240.11150.11150.11150.11150.11154,950
Jun 28, 20240.10700.11090.10700.11090.110959,000
Jun 27, 20240.11100.11100.11100.11100.11102,000
Jun 26, 20240.11400.11400.11080.11080.110810,500
Jun 25, 20240.13150.13150.13150.13150.1315-
Jun 24, 20240.13150.13150.13150.13150.1315125
Jun 21, 20240.12000.12000.12000.12000.1200-
Jun 20, 20240.12440.12890.12000.12000.120082,700
Jun 18, 20240.11760.11760.11340.11550.11558,987
Jun 17, 20240.11420.11420.11420.11420.1142-
Jun 14, 20240.10680.11420.10680.11420.114216,375
Jun 13, 20240.11780.11780.10510.10750.107583,800
Jun 12, 20240.10820.11520.10820.11520.1152150,716
Jun 11, 20240.10510.10950.10510.10950.10956,250
Jun 10, 20240.11440.11440.11440.11440.114440,000
Jun 7, 20240.11270.11300.10840.11120.1112307,572
Jun 6, 20240.11620.12180.11620.12180.121814,750
Jun 5, 20240.11650.11650.11650.11650.11656,000
Jun 4, 20240.11510.11700.11000.11470.1147169,584
Jun 3, 20240.12310.12400.11510.12400.124066,879
May 31, 20240.10610.12600.10610.11900.11907,888
May 30, 20240.12630.12820.12620.12620.12624,501
May 29, 20240.12310.12570.12310.12570.125710,000
May 28, 20240.12890.12900.12710.12710.127132,150
May 24, 20240.11200.12080.11080.12030.1203257,750
May 23, 20240.13900.13900.11370.11370.113741,206
May 22, 20240.13330.13330.12160.12700.127014,100
May 21, 20240.13000.13000.12920.13000.130057,285
May 20, 20240.13350.13880.13050.13880.13886,860
May 17, 20240.12660.13400.12660.13050.1305168,933
May 16, 20240.12550.12550.11510.11610.1161420,556
May 15, 20240.10710.11840.10630.11840.118465,301
May 14, 20240.11550.11550.10560.10750.1075166,646
May 13, 20240.11250.11250.10930.11230.112358,440
May 10, 20240.12550.12550.11290.11290.112919,600
May 9, 20240.11710.12580.11700.12310.1231382,000
May 8, 20240.11840.11890.11200.11250.112539,810
May 7, 20240.12110.12110.11850.11850.118555,250
May 6, 20240.10750.12220.10750.11740.117421,701
May 3, 20240.11190.11480.10890.10890.108942,175
May 2, 20240.11490.11490.10570.11400.114019,569
May 1, 20240.10540.11670.10500.11670.116731,200
Apr 30, 20240.10530.10530.10320.10500.1050101,000
Apr 29, 20240.11910.11910.11000.11490.1149182,834
Apr 26, 20240.12100.12100.12100.12100.121016,100
Apr 25, 20240.11760.12300.11760.11990.119916,762
Apr 24, 20240.11000.11450.10080.11450.1145115,380
Apr 23, 20240.11590.11760.11170.11430.114332,928
Apr 22, 20240.11730.11730.11000.11500.115074,514
Apr 19, 20240.12940.13060.12940.12940.12947,445
Apr 18, 20240.12830.12830.12830.12830.12834,000
Apr 17, 20240.13810.13810.12000.12080.120848,854
Apr 16, 20240.13240.14060.12470.12700.127081,175
Apr 15, 20240.14730.14730.13410.13640.136475,284
Apr 12, 20240.13990.16180.13990.14200.1420253,880
Apr 11, 20240.12000.13980.12000.13980.139887,040
Apr 10, 20240.12290.12650.11380.12650.1265310,253
Apr 9, 20240.13800.13800.11500.13000.1300535,801
Apr 8, 20240.12800.13740.12800.13740.137459,764
Apr 5, 20240.13310.13740.12780.13410.134124,335
Apr 4, 20240.13800.14170.12870.12870.1287556,790
Apr 3, 20240.13490.14700.13110.14700.1470195,192
Apr 2, 20240.13000.13040.11500.11500.1150189,634
Apr 1, 20240.11390.11680.10990.11680.116850,512
Mar 28, 20240.10680.11210.10580.10950.109597,430
Mar 27, 20240.10180.10570.10090.10090.100921,137
Mar 26, 20240.10300.10300.09870.10110.101156,250
Mar 25, 20240.10000.10360.09790.10360.103698,199
Mar 22, 20240.10100.10380.10000.10000.100044,000
Mar 21, 20240.11140.11210.09900.09900.099021,500
Mar 20, 20240.11140.11140.10280.10900.109065,100
Mar 19, 20240.11300.12000.09960.11140.1114302,293
Mar 18, 20240.10710.11980.10710.11980.1198435,789
Mar 15, 20240.10180.11330.10180.10570.105795,475

Related Tickers

SLVRF Silver One Resources Inc.
0.1920
+0.58%
 
KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
ANPMF Andean Precious Metals Corp.
1.1800
-2.48%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
KTRI.V Kootenay Resources Inc.
0.0600
0.00%
 
AGAGF ARGENTA SILVER CORP
0.1849
+1.59%
 
KUYAF Kuya Silver Corporation
0.2200
-3.00%
 
AGMRF Silver Mountain Resources Inc.
0.0425
+4.54%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%