Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Altiplano Metals Inc. (APN.V)

Compare
0.0600
0.0000
(0.00%)
At close: April 14 at 3:01:26 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.06000.06000.06000.06000.060057,000
Apr 11, 20250.06000.06500.06000.06000.060066,000
Apr 10, 20250.05500.05500.05500.05500.055046,800
Apr 9, 20250.05000.05500.05000.05500.055076,500
Apr 8, 20250.05000.05000.04500.05000.050045,000
Apr 7, 20250.05000.05000.04500.04500.045028,000
Apr 4, 20250.05000.05000.05000.05000.05006,500
Apr 3, 20250.05000.05500.05000.05500.055029,000
Apr 2, 20250.05000.05000.05000.05000.05003,000
Apr 1, 20250.06000.06000.06000.06000.060027,800
Mar 31, 20250.05500.06000.05500.06000.060026,000
Mar 28, 20250.05000.05000.05000.05000.050025,000
Mar 27, 20250.05500.05500.05500.05500.055014,900
Mar 26, 20250.05000.06000.05000.06000.060030,000
Mar 25, 20250.06000.06000.06000.06000.0600-
Mar 24, 20250.05500.06000.05500.06000.060027,000
Mar 21, 20250.05500.05500.05500.05500.05506,400
Mar 20, 20250.06000.06000.06000.06000.06001,000
Mar 19, 20250.05500.05500.05500.05500.05504,200
Mar 18, 20250.06000.06000.06000.06000.060015,200
Mar 17, 20250.06000.06000.06000.06000.060043,000
Mar 14, 20250.05000.05000.05000.05000.0500247,900
Mar 13, 20250.05000.05000.05000.05000.0500118,400
Mar 12, 20250.05000.05000.05000.05000.050038,000
Mar 11, 20250.06000.06000.05000.05000.05005,700
Mar 10, 20250.04500.05000.04500.05000.050048,000
Mar 7, 20250.05500.05500.05000.05000.050086,600
Mar 6, 20250.05000.05000.05000.05000.0500100,000
Mar 5, 20250.05500.05500.05500.05500.055015,000
Mar 4, 20250.05000.05000.05000.05000.05003,000
Mar 3, 20250.05500.05500.05500.05500.055093,000
Feb 28, 20250.05000.05500.05000.05500.0550103,000
Feb 27, 20250.05500.05500.05500.05500.055032,000
Feb 26, 20250.05500.05500.05500.05500.055016,500
Feb 25, 20250.06000.06000.05500.05500.055023,500
Feb 24, 20250.06000.06000.06000.06000.06001,000
Feb 21, 20250.06000.06000.06000.06000.060015,000
Feb 20, 20250.06000.06000.06000.06000.060047,000
Feb 19, 20250.06500.06500.06500.06500.0650-
Feb 18, 20250.06000.06500.06000.06500.0650100,700
Feb 14, 20250.06000.06000.06000.06000.0600105,000
Feb 13, 20250.05500.06000.05500.06000.0600387,300
Feb 12, 20250.06000.06000.06000.06000.060019,000
Feb 11, 20250.06000.06000.06000.06000.060048,000
Feb 10, 20250.06000.06000.05500.06000.0600246,000
Feb 7, 20250.06000.06000.06000.06000.060023,000
Feb 6, 20250.05500.05500.05500.05500.055020,000
Feb 5, 20250.05500.05500.05000.05000.0500175,300
Feb 4, 20250.05500.05500.05500.05500.055011,000
Feb 3, 20250.06000.06500.05500.05500.0550166,500
Jan 31, 20250.06000.06000.06000.06000.060040,000
Jan 30, 20250.05500.05500.05500.05500.0550-
Jan 29, 20250.06000.06000.05500.05500.055028,000
Jan 28, 20250.05500.05500.05500.05500.055010,000
Jan 27, 20250.06000.06000.06000.06000.0600195,900
Jan 24, 20250.06500.06500.06500.06500.0650107,000
Jan 23, 20250.06000.06000.06000.06000.0600-
Jan 22, 20250.05500.07000.05500.06000.0600607,500
Jan 21, 20250.04500.05000.04500.05000.050028,000
Jan 20, 20250.05000.05000.05000.05000.050019,000
Jan 17, 20250.05000.05000.05000.05000.0500367,400
Jan 16, 20250.04500.04500.04500.04500.04503,900
Jan 15, 20250.04000.05000.04000.04500.045019,800
Jan 14, 20250.04500.04500.04500.04500.045026,200
Jan 13, 20250.04500.04500.04500.04500.0450196,500
Jan 10, 20250.04500.04500.04500.04500.0450-
Jan 9, 20250.04500.04500.04500.04500.045091,200
Jan 8, 20250.05000.05000.05000.05000.05006,000
Jan 7, 20250.05000.05000.05000.05000.0500-
Jan 6, 20250.05000.05000.05000.05000.0500-
Jan 3, 20250.05000.05000.05000.05000.050013,000
Jan 2, 20250.04500.05500.04500.05500.055013,000
Dec 31, 20240.05000.05000.04500.04500.0450356,500
Dec 30, 20240.04500.05000.04500.05000.0500333,900
Dec 27, 20240.05000.05000.05000.05000.050012,000
Dec 24, 20240.04500.04500.04500.04500.045058,000
Dec 23, 20240.04500.04500.04000.04000.0400110,900
Dec 20, 20240.04000.04500.04000.04500.045077,000
Dec 19, 20240.04500.04500.04500.04500.045015,500
Dec 18, 20240.04500.04500.04500.04500.04507,000
Dec 17, 20240.05000.05000.05000.05000.050020,000
Dec 16, 20240.04500.05000.04500.05000.050098,500
Dec 13, 20240.05000.05000.04500.04500.045098,000
Dec 12, 20240.04500.04500.04500.04500.0450-
Dec 11, 20240.04500.04500.04500.04500.045027,500
Dec 10, 20240.04500.04500.04500.04500.045077,300
Dec 9, 20240.04500.04500.04500.04500.045068,000
Dec 6, 20240.04500.05000.04500.05000.050012,000
Dec 5, 20240.04500.04500.04500.04500.045020,000
Dec 4, 20240.05500.05500.04500.04500.045032,500
Dec 3, 20240.04500.04500.04500.04500.0450-
Dec 2, 20240.04500.04500.04500.04500.045022,000
Nov 29, 20240.05000.05000.04500.04500.045075,000
Nov 28, 20240.05000.05000.05000.05000.05003,000
Nov 27, 20240.05000.05000.05000.05000.0500-
Nov 26, 20240.05000.05000.05000.05000.0500-
Nov 25, 20240.05000.05000.04000.05000.0500118,600
Nov 22, 20240.05500.05500.05000.05000.050060,000
Nov 21, 20240.05000.05000.05000.05000.050010,000
Nov 20, 20240.06000.06000.06000.06000.0600-
Nov 19, 20240.06000.06000.06000.06000.060035,000
Nov 18, 20240.06000.06000.06000.06000.060029,000
Nov 15, 20240.05500.06000.05500.06000.060099,700
Nov 14, 20240.05500.05500.05000.05000.050072,500
Nov 13, 20240.05000.05500.05000.05500.055075,900
Nov 12, 20240.05500.05500.05000.05000.050036,000
Nov 11, 20240.05000.05000.05000.05000.050024,000
Nov 8, 20240.05500.05500.05500.05500.055026,000
Nov 7, 20240.05500.05500.05500.05500.055010,000
Nov 6, 20240.06000.06000.05500.05500.055068,100
Nov 5, 20240.06500.06500.06000.06000.060026,000
Nov 4, 20240.06000.06000.06000.06000.06001,000
Nov 1, 20240.06000.06000.06000.06000.060052,500
Oct 31, 20240.06000.06000.06000.06000.060010,000
Oct 30, 20240.06500.06500.06500.06500.0650-
Oct 29, 20240.06500.06500.06500.06500.065083,700
Oct 28, 20240.06500.06500.06500.06500.06501,000
Oct 25, 20240.07000.07000.06500.06500.065035,300
Oct 24, 20240.07000.07000.07000.07000.07003,000
Oct 23, 20240.07000.07000.06500.07000.0700139,500
Oct 22, 20240.07500.07500.07000.07000.0700130,000
Oct 21, 20240.07500.08000.07500.07500.0750415,000
Oct 18, 20240.08000.08000.08000.08000.080013,000
Oct 17, 20240.08000.08000.08000.08000.0800-
Oct 16, 20240.08000.08000.08000.08000.080013,800
Oct 15, 20240.08500.08500.08500.08500.085021,000
Oct 11, 20240.09000.09000.09000.09000.09002,200
Oct 10, 20240.08500.08500.08500.08500.08505,000
Oct 9, 20240.08000.08000.08000.08000.080033,000
Oct 8, 20240.08000.08000.08000.08000.080018,000
Oct 7, 20240.08000.08500.08000.08500.085033,900
Oct 4, 20240.08500.08500.08000.08000.080054,000
Oct 3, 20240.08000.08000.08000.08000.0800700
Oct 2, 20240.08500.08500.08000.08000.080048,000
Oct 1, 20240.08000.08000.08000.08000.0800-
Sep 30, 20240.08000.08000.08000.08000.080018,000
Sep 27, 20240.08000.08000.08000.08000.08008,000
Sep 26, 20240.08000.08000.08000.08000.080034,300
Sep 25, 20240.08000.08000.07500.07500.075075,500
Sep 24, 20240.07000.08000.07000.08000.0800115,500
Sep 23, 20240.07500.07500.07500.07500.075020,000
Sep 20, 20240.08000.08000.07500.07500.075035,000
Sep 19, 20240.08000.08000.08000.08000.080026,800
Sep 18, 20240.07500.07500.07500.07500.075014,000
Sep 17, 20240.07000.07500.07000.07500.075040,900
Sep 16, 20240.07500.07500.07000.07000.070018,000
Sep 13, 20240.08000.08000.07500.07500.075027,700
Sep 12, 20240.07500.08000.07500.07500.0750140,100
Sep 11, 20240.07500.07500.07500.07500.07508,500
Sep 10, 20240.07500.07500.07500.07500.0750-
Sep 9, 20240.07500.07500.07500.07500.075060,000
Sep 6, 20240.08000.08000.07500.07500.075058,700
Sep 5, 20240.08000.08000.08000.08000.08004,000
Sep 4, 20240.08000.08000.08000.08000.080011,000
Sep 3, 20240.08000.08000.08000.08000.080019,500
Aug 30, 20240.08500.08500.08500.08500.0850-
Aug 29, 20240.08500.08500.08000.08500.08509,000
Aug 28, 20240.08500.08500.08500.08500.08502,700
Aug 27, 20240.09000.09000.08500.08500.085054,500
Aug 26, 20240.08500.09500.08500.09500.095035,000
Aug 23, 20240.09500.09500.08000.08000.080048,500
Aug 22, 20240.08500.08500.08500.08500.085040,000
Aug 21, 20240.09000.09000.08000.08000.080055,000
Aug 20, 20240.09500.09500.07500.08000.0800175,200
Aug 19, 20240.08500.09500.08500.09500.095012,300
Aug 16, 20240.09000.09000.09000.09000.090032,400
Aug 15, 20240.09500.09500.09500.09500.09501,000
Aug 14, 20240.10000.10000.10000.10000.10006,700
Aug 13, 20240.10000.10000.10000.10000.1000-
Aug 12, 20240.10000.10000.10000.10000.10001,100
Aug 9, 20240.09500.09500.09500.09500.095012,100
Aug 8, 20240.09000.09000.09000.09000.090016,700
Aug 7, 20240.09000.09500.09000.09500.095050,000
Aug 6, 20240.09000.09000.09000.09000.090056,500
Aug 2, 20240.09000.09000.09000.09000.090016,000
Aug 1, 20240.10000.10000.10000.10000.100026,000
Jul 31, 20240.09500.09500.09000.09500.0950111,000
Jul 30, 20240.09000.09000.09000.09000.090011,500
Jul 29, 20240.09500.09500.09500.09500.095012,500
Jul 26, 20240.09500.09500.09500.09500.0950164,400
Jul 25, 20240.09500.09500.09500.09500.0950-
Jul 24, 20240.09500.09500.09500.09500.095013,000
Jul 23, 20240.09500.09500.09500.09500.095041,000
Jul 22, 20240.10000.10000.09500.09500.0950205,100
Jul 19, 20240.10000.10500.10000.10500.105049,100
Jul 18, 20240.10000.10000.10000.10000.10006,500
Jul 17, 20240.10500.10500.10500.10500.10509,000
Jul 16, 20240.10500.10500.10500.10500.105014,900
Jul 15, 20240.10500.11000.10000.10000.100028,900
Jul 12, 20240.10500.10500.10500.10500.105020,000
Jul 11, 20240.10000.10500.10000.10000.100043,600
Jul 10, 20240.10000.10000.10000.10000.100018,000
Jul 9, 20240.11000.11000.11000.11000.1100-
Jul 8, 20240.11000.11000.11000.11000.110070,500
Jul 5, 20240.10500.10500.09500.10000.100033,100
Jul 4, 20240.10500.10500.10000.10000.10002,000
Jul 3, 20240.10500.10500.10000.10000.100026,200
Jul 2, 20240.10000.10000.10000.10000.100095,500
Jun 28, 20240.11000.11500.10000.10000.100099,700
Jun 27, 20240.11000.11000.11000.11000.110022,000
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.10000.10000.10000.10000.100020,000
Jun 24, 20240.10000.10000.10000.10000.100031,100
Jun 21, 20240.10000.10000.10000.10000.100010,700
Jun 20, 20240.11000.11000.10000.10000.1000142,500
Jun 19, 20240.11000.11000.11000.11000.11002,700
Jun 18, 20240.11000.11000.10000.10000.100071,300
Jun 17, 20240.11000.11000.11000.11000.110040,000
Jun 14, 20240.11000.11500.11000.11500.115036,500
Jun 13, 20240.11500.11500.11500.11500.1150-
Jun 12, 20240.11500.11500.11500.11500.11507,500
Jun 11, 20240.12000.12000.11500.11500.115028,300
Jun 10, 20240.12500.12500.12000.12000.1200116,000
Jun 7, 20240.13000.13000.12500.12500.125051,600
Jun 6, 20240.13000.14000.12500.14000.140065,800
Jun 5, 20240.12500.12500.12500.12500.12501,300
Jun 4, 20240.13000.13000.12000.12000.1200312,000
Jun 3, 20240.13000.13500.13000.13500.135057,000
May 31, 20240.15000.15000.13500.13500.1350109,300
May 30, 20240.14500.15000.14500.15000.1500263,600
May 29, 20240.14000.15000.14000.15000.1500402,900
May 28, 20240.11500.13500.11500.13500.1350319,900
May 27, 20240.10500.11500.10500.11500.115044,200
May 24, 20240.10000.10500.10000.10500.105055,000
May 23, 20240.10000.10500.10000.10500.105015,500
May 22, 20240.10000.10000.10000.10000.10002,500
May 21, 20240.11000.11000.10000.10000.1000197,700
May 17, 20240.09500.10500.09500.10500.1050186,800
May 16, 20240.10500.11000.09000.10000.1000171,100
May 15, 20240.10000.10000.10000.10000.100039,500
May 14, 20240.11000.11000.09000.09000.0900192,200
May 13, 20240.11000.11000.11000.11000.110023,300
May 10, 20240.11000.11000.11000.11000.110043,400
May 9, 20240.10000.10500.10000.10500.1050100,500
May 8, 20240.09000.09000.09000.09000.090013,000
May 7, 20240.10000.10000.09500.09500.0950121,000
May 6, 20240.10000.10000.10000.10000.100067,400
May 3, 20240.11000.11000.10500.10500.10503,500
May 2, 20240.10500.12000.10500.11500.115018,000
May 1, 20240.11500.11500.11500.11500.11509,300
Apr 30, 20240.10500.11500.10000.11500.115099,000
Apr 29, 20240.11000.11000.11000.11000.110013,000
Apr 26, 20240.11000.11000.11000.11000.110020,100
Apr 25, 20240.10500.10500.10500.10500.105029,500
Apr 24, 20240.10000.10000.10000.10000.100019,300
Apr 23, 20240.10500.10500.09500.09500.095055,000
Apr 22, 20240.11000.11000.10500.10500.10509,000
Apr 19, 20240.10000.11000.10000.11000.110022,500
Apr 18, 20240.10500.11000.10000.11000.110088,500
Apr 17, 20240.11000.11000.11000.11000.110040,000
Apr 16, 20240.11000.11000.11000.11000.110024,800
Apr 15, 20240.11000.11000.11000.11000.110056,000

Related Tickers

D860.F South Harz Potash Limited
0.0030
-16.67%
 
ABZ.V AsiaBaseMetals Inc.
0.0600
0.00%
 
WR0.F Western Resources Corp.
0.0230
0.00%
 
X0D.F Millennial Potash Corp.
0.3860
+0.52%
 
CPAU.V CopAur Minerals Inc.
0.1100
+4.76%
 
QN90.SG Military Metals Corp
0.3110
0.00%
 
OWRDF One World Lithium Inc.
0.0093
0.00%
 
AZT.V Aztec Minerals Corp.
0.1850
+15.63%
 
SHP.AX South Harz Potash Limited
0.0060
0.00%
 
NED.V New Destiny Mining Corp.
0.0450
0.00%