Apollo Silver Corp. (TSXV:APGO)
Canada
· Delayed Price · Currency is CAD 3.940
-0.080 (-1.99%)
Mar 9, 2026, 3:59 PM EST
Apollo Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.95 | 3.95 | 3.60 | 3.66 | - | -8.96% | 120,741 |
| Mar 6, 2026 | 3.94 | 4.10 | 3.87 | 4.02 | 4.02 | 1.52% | 93,865 |
| Mar 5, 2026 | 4.08 | 4.16 | 3.88 | 3.96 | 3.96 | -6.82% | 318,112 |
| Mar 4, 2026 | 4.58 | 4.58 | 4.15 | 4.25 | 4.25 | -1.73% | 81,917 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.23 | 4.33 | 4.33 | -9.52% | 179,610 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.60 | 4.78 | 4.78 | -0.42% | 219,944 |
| Feb 27, 2026 | 4.66 | 4.85 | 4.59 | 4.80 | 4.80 | 4.35% | 263,019 |
| Feb 26, 2026 | 4.32 | 4.80 | 4.30 | 4.60 | 4.60 | 4.31% | 221,052 |
| Feb 25, 2026 | 4.40 | 4.61 | 4.38 | 4.41 | 4.41 | 1.85% | 137,720 |
| Feb 24, 2026 | 4.30 | 4.34 | 4.15 | 4.33 | 4.33 | -0.92% | 140,453 |
| Feb 23, 2026 | 4.73 | 4.86 | 4.33 | 4.37 | 4.37 | -7.22% | 626,525 |
| Feb 20, 2026 | 4.33 | 4.77 | 4.33 | 4.71 | 4.71 | 9.03% | 253,354 |
| Feb 19, 2026 | 4.21 | 4.40 | 4.12 | 4.32 | 4.32 | 4.60% | 312,176 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.11 | 4.13 | 4.13 | -1.20% | 468,822 |
| Feb 17, 2026 | 4.19 | 4.35 | 3.99 | 4.18 | 4.18 | -3.91% | 471,152 |
| Feb 13, 2026 | 4.50 | 4.60 | 4.32 | 4.35 | 4.35 | -3.76% | 253,375 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.47 | 4.52 | 4.52 | -9.42% | 329,786 |
| Feb 11, 2026 | 5.16 | 5.24 | 4.88 | 4.99 | 4.99 | 0.20% | 98,122 |
| Feb 10, 2026 | 5.05 | 5.07 | 4.94 | 4.98 | 4.98 | -1.39% | 153,764 |
| Feb 9, 2026 | 5.00 | 5.08 | 4.90 | 5.05 | 5.05 | 4.34% | 342,918 |
| Feb 6, 2026 | 4.72 | 4.89 | 4.62 | 4.84 | 4.84 | 6.84% | 316,240 |
| Feb 5, 2026 | 4.89 | 5.00 | 4.52 | 4.53 | 4.53 | -13.22% | 432,494 |
| Feb 4, 2026 | 5.56 | 5.60 | 4.99 | 5.22 | 5.22 | -5.09% | 321,303 |
| Feb 3, 2026 | 5.40 | 5.51 | 5.13 | 5.50 | 5.50 | 8.48% | 506,731 |
| Feb 2, 2026 | 4.96 | 5.21 | 4.88 | 5.07 | 5.07 | 2.22% | 384,795 |
| Jan 30, 2026 | 4.92 | 5.18 | 4.67 | 4.96 | 4.96 | -9.82% | 657,270 |
| Jan 29, 2026 | 5.90 | 5.92 | 5.31 | 5.50 | 5.50 | -7.09% | 495,954 |
| Jan 28, 2026 | 6.12 | 6.15 | 5.72 | 5.92 | 5.92 | -2.31% | 339,920 |
| Jan 27, 2026 | 6.21 | 6.37 | 5.73 | 6.06 | 6.06 | -1.78% | 456,687 |
| Jan 26, 2026 | 6.90 | 7.10 | 6.10 | 6.17 | 6.17 | -8.59% | 629,371 |
| Jan 23, 2026 | 6.84 | 7.00 | 6.63 | 6.75 | 6.75 | -0.15% | 400,103 |
| Jan 22, 2026 | 6.14 | 6.80 | 6.11 | 6.76 | 6.76 | 10.10% | 442,571 |
| Jan 21, 2026 | 6.23 | 6.36 | 6.08 | 6.14 | 6.14 | -0.65% | 278,723 |
| Jan 20, 2026 | 5.93 | 6.24 | 5.82 | 6.18 | 6.18 | 8.04% | 342,586 |
| Jan 19, 2026 | 5.60 | 5.96 | 5.58 | 5.72 | 5.72 | 2.14% | 412,343 |
| Jan 16, 2026 | 5.39 | 5.60 | 5.27 | 5.60 | 5.60 | 0.90% | 166,509 |
| Jan 15, 2026 | 5.29 | 5.57 | 5.23 | 5.55 | 5.55 | 2.40% | 185,173 |
| Jan 14, 2026 | 5.49 | 5.60 | 5.25 | 5.42 | 5.42 | 1.69% | 344,546 |
| Jan 13, 2026 | 5.68 | 5.68 | 5.32 | 5.33 | 5.33 | -5.50% | 229,571 |
| Jan 12, 2026 | 5.71 | 5.87 | 5.58 | 5.64 | 5.64 | 3.11% | 324,549 |
| Jan 9, 2026 | 5.10 | 5.55 | 5.00 | 5.47 | 5.47 | 9.62% | 426,712 |
| Jan 8, 2026 | 4.99 | 5.05 | 4.90 | 4.99 | 4.99 | -3.29% | 185,081 |
| Jan 7, 2026 | 5.15 | 5.28 | 4.87 | 5.16 | 5.16 | -4.27% | 250,676 |
| Jan 6, 2026 | 5.38 | 5.50 | 5.23 | 5.39 | 5.39 | 1.13% | 263,225 |
| Jan 5, 2026 | 5.40 | 5.50 | 5.15 | 5.33 | 5.33 | 0.57% | 223,108 |
| Jan 2, 2026 | 5.51 | 5.51 | 5.16 | 5.30 | 5.30 | -0.19% | 162,903 |
| Dec 31, 2025 | 5.59 | 5.59 | 5.24 | 5.31 | 5.31 | -5.01% | 234,996 |
| Dec 30, 2025 | 5.60 | 5.80 | 5.56 | 5.59 | 5.59 | 1.82% | 280,898 |
| Dec 29, 2025 | 5.65 | 5.84 | 5.47 | 5.49 | 5.49 | -3.00% | 364,401 |
| Dec 24, 2025 | 5.68 | 5.69 | 5.48 | 5.66 | 5.66 | 0.71% | 155,900 |
| Dec 23, 2025 | 5.57 | 5.68 | 5.32 | 5.62 | 5.62 | 3.12% | 265,520 |
| Dec 22, 2025 | 5.23 | 5.57 | 5.17 | 5.45 | 5.45 | 6.86% | 427,161 |
| Dec 19, 2025 | 4.90 | 5.10 | 4.76 | 5.10 | 5.10 | 6.03% | 218,543 |
| Dec 18, 2025 | 5.09 | 5.09 | 4.77 | 4.81 | 4.81 | -4.18% | 111,907 |
| Dec 17, 2025 | 5.08 | 5.25 | 4.82 | 5.02 | 5.02 | - | 272,435 |
| Dec 16, 2025 | 4.92 | 5.05 | 4.72 | 5.02 | 5.02 | 2.45% | 333,992 |
| Dec 15, 2025 | 4.57 | 4.97 | 4.50 | 4.90 | 4.90 | 12.13% | 439,513 |
| Dec 12, 2025 | 4.60 | 4.63 | 4.20 | 4.37 | 4.37 | -3.53% | 348,204 |
| Dec 11, 2025 | 4.80 | 4.85 | 4.47 | 4.53 | 4.53 | -4.83% | 288,110 |
| Dec 10, 2025 | 4.70 | 4.79 | 4.51 | 4.76 | 4.76 | 1.71% | 129,921 |
| Dec 9, 2025 | 4.44 | 4.75 | 4.37 | 4.68 | 4.68 | 4.46% | 143,893 |
| Dec 8, 2025 | 4.71 | 4.71 | 4.34 | 4.48 | 4.48 | -2.40% | 76,993 |
| 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 |