Apollo Silver Corp. (TSXV:APGO)
Canada
· Delayed Price · Currency is CAD 4.590
+0.130 (2.91%)
At close: Dec 5, 2025
Apollo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.57 | 4.70 | 4.47 | 4.59 | 4.59 | 2.91% | 106,002 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.44 | 4.46 | 4.46 | -5.51% | 103,742 |
| Dec 3, 2025 | 4.77 | 4.83 | 4.59 | 4.72 | 4.72 | 0.21% | 130,614 |
| Dec 2, 2025 | 4.89 | 4.89 | 4.63 | 4.71 | 4.71 | -2.69% | 137,225 |
| Dec 1, 2025 | 4.88 | 4.92 | 4.63 | 4.84 | 4.84 | 2.76% | 218,276 |
| Nov 28, 2025 | 4.53 | 4.88 | 4.50 | 4.71 | 4.71 | 5.84% | 502,194 |
| Nov 27, 2025 | 4.40 | 4.46 | 4.31 | 4.45 | 4.45 | 2.77% | 131,517 |
| Nov 26, 2025 | 3.95 | 4.48 | 3.93 | 4.33 | 4.33 | 9.62% | 557,320 |
| Nov 25, 2025 | 3.73 | 3.95 | 3.70 | 3.95 | 3.95 | 4.77% | 80,983 |
| Nov 24, 2025 | 3.70 | 3.83 | 3.66 | 3.77 | 3.77 | 5.60% | 22,916 |
| Nov 21, 2025 | 3.52 | 3.68 | 3.51 | 3.57 | 3.57 | -0.56% | 69,108 |
| Nov 20, 2025 | 3.83 | 4.00 | 3.59 | 3.59 | 3.59 | -6.51% | 115,527 |
| Nov 19, 2025 | 3.86 | 4.01 | 3.79 | 3.84 | 3.84 | -0.78% | 47,801 |
| Nov 18, 2025 | 3.70 | 3.90 | 3.69 | 3.87 | 3.87 | 2.65% | 79,832 |
| Nov 17, 2025 | 3.86 | 3.92 | 3.72 | 3.77 | 3.77 | -3.33% | 137,415 |
| Nov 14, 2025 | 3.85 | 3.97 | 3.70 | 3.90 | 3.90 | -3.23% | 85,999 |
| Nov 13, 2025 | 4.22 | 4.22 | 3.91 | 4.03 | 4.03 | -4.28% | 93,301 |
| Nov 12, 2025 | 4.08 | 4.29 | 4.05 | 4.21 | 4.21 | 3.69% | 273,550 |
| Nov 11, 2025 | 4.02 | 4.10 | 3.89 | 4.06 | 4.06 | 3.31% | 119,851 |
| Nov 10, 2025 | 3.85 | 4.12 | 3.85 | 3.93 | 3.93 | 5.08% | 222,032 |
| Nov 7, 2025 | 3.41 | 3.74 | 3.41 | 3.74 | 3.74 | 9.68% | 93,052 |
| Nov 6, 2025 | 3.64 | 3.64 | 3.37 | 3.41 | 3.41 | -3.67% | 307,053 |
| Nov 5, 2025 | 3.54 | 3.67 | 3.51 | 3.54 | 3.54 | -0.28% | 236,278 |
| Nov 4, 2025 | 3.99 | 4.00 | 3.55 | 3.55 | 3.55 | -11.69% | 225,219 |
| Nov 3, 2025 | 4.05 | 4.11 | 3.95 | 4.02 | 4.02 | 0.75% | 134,372 |
| Oct 31, 2025 | 4.08 | 4.08 | 3.82 | 3.99 | 3.99 | -0.75% | 114,025 |
| Oct 30, 2025 | 3.97 | 4.12 | 3.88 | 4.02 | 4.02 | 4.42% | 107,205 |
| Oct 29, 2025 | 3.66 | 4.00 | 3.61 | 3.85 | 3.85 | 8.45% | 378,478 |
| Oct 28, 2025 | 3.45 | 3.64 | 3.45 | 3.55 | 3.55 | - | 110,952 |
| Oct 27, 2025 | 3.53 | 3.66 | 3.45 | 3.55 | 3.55 | -5.08% | 194,435 |
| Oct 24, 2025 | 3.82 | 3.82 | 3.64 | 3.74 | 3.74 | -0.53% | 131,416 |
| Oct 23, 2025 | 3.80 | 3.86 | 3.70 | 3.76 | 3.76 | 1.62% | 164,052 |
| Oct 22, 2025 | 3.50 | 3.75 | 3.40 | 3.70 | 3.70 | 2.78% | 227,021 |
| Oct 21, 2025 | 3.80 | 3.80 | 3.44 | 3.60 | 3.60 | -10.22% | 479,100 |
| Oct 20, 2025 | 4.15 | 4.15 | 3.95 | 4.01 | 4.01 | -2.20% | 220,995 |
| Oct 17, 2025 | 4.11 | 4.15 | 3.95 | 4.10 | 4.10 | -6.82% | 342,281 |
| Oct 16, 2025 | 4.41 | 4.48 | 4.27 | 4.40 | 4.40 | 1.62% | 211,979 |
| Oct 15, 2025 | 4.00 | 4.36 | 4.00 | 4.33 | 4.33 | 11.03% | 389,966 |
| Oct 14, 2025 | 3.83 | 4.10 | 3.83 | 3.90 | 3.90 | 2.36% | 339,698 |
| Oct 10, 2025 | 3.99 | 4.00 | 3.75 | 3.81 | 3.81 | -2.81% | 260,133 |
| Oct 9, 2025 | 4.10 | 4.14 | 3.80 | 3.92 | 3.92 | -2.24% | 309,097 |
| Oct 8, 2025 | 4.04 | 4.09 | 3.90 | 4.01 | 4.01 | -1.72% | 377,034 |
| Oct 7, 2025 | 4.00 | 4.08 | 3.86 | 4.08 | 4.08 | - | 234,165 |
| Oct 6, 2025 | 3.99 | 4.08 | 3.97 | 4.08 | 4.08 | 4.62% | 269,282 |
| Oct 3, 2025 | 3.87 | 3.99 | 3.82 | 3.90 | 3.90 | -2.01% | 199,299 |
| Oct 2, 2025 | 3.86 | 3.99 | 3.60 | 3.98 | 3.98 | 2.31% | 268,630 |
| Oct 1, 2025 | 3.91 | 4.08 | 3.84 | 3.89 | 3.89 | -2.51% | 411,372 |
| Sep 30, 2025 | 4.04 | 4.04 | 3.75 | 3.99 | 3.99 | -1.24% | 158,637 |
| Sep 29, 2025 | 4.14 | 4.20 | 3.93 | 4.04 | 4.04 | 0.25% | 364,646 |
| Sep 26, 2025 | 3.72 | 4.08 | 3.71 | 4.03 | 4.03 | 7.47% | 287,801 |
| Sep 25, 2025 | 3.67 | 3.83 | 3.67 | 3.75 | 3.75 | 2.74% | 342,587 |
| Sep 24, 2025 | 3.85 | 3.95 | 3.59 | 3.65 | 3.65 | -4.20% | 238,570 |
| Sep 23, 2025 | 4.09 | 4.10 | 3.75 | 3.81 | 3.81 | -6.62% | 296,784 |
| Sep 22, 2025 | 3.74 | 4.10 | 3.74 | 4.08 | 4.08 | 9.09% | 434,648 |
| Sep 19, 2025 | 3.38 | 3.74 | 3.35 | 3.74 | 3.74 | 10.65% | 171,214 |
| Sep 18, 2025 | 3.35 | 3.48 | 3.17 | 3.38 | 3.38 | 0.60% | 77,712 |
| Sep 17, 2025 | 3.47 | 3.50 | 3.30 | 3.36 | 3.36 | -4.55% | 149,756 |
| Sep 16, 2025 | 3.71 | 3.72 | 3.20 | 3.52 | 3.52 | -4.86% | 328,911 |
| Sep 15, 2025 | 3.47 | 3.81 | 3.47 | 3.70 | 3.70 | 5.71% | 116,330 |
| Sep 12, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 273,631 |
| Sep 11, 2025 | 3.25 | 3.30 | 3.08 | 3.20 | 3.20 | - | 118,169 |
| Sep 10, 2025 | 3.00 | 3.30 | 2.93 | 3.20 | 3.20 | 10.34% | 437,774 |
| Sep 9, 2025 | 2.90 | 2.98 | 2.75 | 2.90 | 2.90 | 1.75% | 164,779 |
| Sep 8, 2025 | 3.00 | 3.05 | 2.78 | 2.85 | 2.85 | -3.39% | 143,186 |
| Sep 5, 2025 | 2.80 | 3.00 | 2.70 | 2.95 | 2.95 | 7.27% | 136,880 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.63 | 2.75 | 2.75 | -3.51% | 129,553 |
| Sep 3, 2025 | 3.20 | 3.20 | 2.75 | 2.85 | 2.85 | -9.52% | 187,708 |
| Sep 2, 2025 | 3.20 | 3.20 | 2.95 | 3.15 | 3.15 | 5.00% | 408,114 |
| Aug 29, 2025 | 2.75 | 3.15 | 2.70 | 3.00 | 3.00 | 7.14% | 362,246 |
| Aug 28, 2025 | 2.70 | 2.85 | 2.65 | 2.80 | 2.80 | 12.00% | 200,250 |
| Aug 27, 2025 | 2.60 | 2.65 | 2.45 | 2.50 | 2.50 | - | 181,384 |
| Aug 26, 2025 | 2.35 | 2.60 | 2.35 | 2.50 | 2.50 | 8.70% | 235,790 |
| Aug 25, 2025 | 2.18 | 2.36 | 2.18 | 2.30 | 2.30 | 4.55% | 190,803 |
| Aug 22, 2025 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | 2.33% | 92,663 |
| Aug 21, 2025 | 2.10 | 2.15 | 2.08 | 2.15 | 2.15 | 3.61% | 75,225 |
| Aug 20, 2025 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | 12.16% | 171,898 |
| Aug 19, 2025 | 2.10 | 2.10 | 1.85 | 1.85 | 1.85 | -12.94% | 146,302 |
| Aug 18, 2025 | 2.18 | 2.18 | 2.10 | 2.13 | 2.13 | -3.41% | 95,542 |
| Aug 15, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 8.64% | 113,622 |
| Aug 14, 2025 | 1.98 | 2.03 | 1.93 | 2.03 | 2.03 | 2.53% | 80,977 |
| Aug 13, 2025 | 2.05 | 2.08 | 1.98 | 1.98 | 1.98 | -1.25% | 60,781 |
| Aug 12, 2025 | 2.03 | 2.03 | 1.93 | 2.00 | 2.00 | -2.44% | 32,800 |
| Aug 11, 2025 | 1.85 | 2.05 | 1.78 | 2.05 | 2.05 | 8.58% | 308,196 |
| Aug 8, 2025 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -1.92% | 52,042 |
| Aug 7, 2025 | 2.03 | 2.08 | 1.93 | 1.93 | 1.93 | -3.75% | 70,340 |
| Aug 6, 2025 | 1.98 | 2.03 | 1.93 | 2.00 | 2.00 | - | 86,212 |
| Aug 5, 2025 | 1.75 | 2.00 | 1.73 | 2.00 | 2.00 | 15.94% | 160,564 |
| Aug 1, 2025 | 1.83 | 1.83 | 1.70 | 1.73 | 1.73 | -1.43% | 40,007 |
| Jul 31, 2025 | 1.68 | 1.80 | 1.65 | 1.75 | 1.75 | 0.69% | 183,307 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.70 | 1.74 | 1.74 | -6.05% | 80,397 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.83 | 1.85 | 1.85 | -0.70% | 44,672 |
| Jul 28, 2025 | 1.93 | 1.93 | 1.83 | 1.86 | 1.86 | -3.22% | 86,022 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -1.28% | 44,712 |
| Jul 24, 2025 | 2.03 | 2.03 | 1.93 | 1.95 | 1.95 | -3.70% | 66,834 |
| Jul 23, 2025 | 2.03 | 2.08 | 1.98 | 2.03 | 2.03 | 1.25% | 118,975 |
| Jul 22, 2025 | 2.08 | 2.10 | 1.98 | 2.00 | 2.00 | -4.76% | 236,768 |
| Jul 21, 2025 | 2.10 | 2.23 | 2.03 | 2.10 | 2.10 | - | 154,139 |
| Jul 18, 2025 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -1.18% | 51,729 |
| Jul 17, 2025 | 2.08 | 2.13 | 2.03 | 2.13 | 2.13 | 1.19% | 108,852 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 1.20% | 126,752 |