Appulse Corporation (TSXV:APL)
Canada
· Delayed Price · Currency is CAD 0.240
0.00 (0.00%)
Mar 2, 2026, 11:46 AM EST
Appulse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 104,699 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 85,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 20,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 10,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,500 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 5,000 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 10,000 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 928 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 21,500 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.76% | 20,000 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15.91% | 500 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 800 |