Advertisement
Altiplano Metals Inc. (APN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
As of 03:55PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 118,643 |
| Nov 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| Nov 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Nov 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
| Nov 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,000 |
| Nov 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 99,700 |
| Nov 14, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 72,500 |
| Nov 13, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 75,900 |
| Nov 12, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
| Nov 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Nov 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,000 |
| Nov 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
| Nov 06, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 68,100 |
| Nov 05, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
| Nov 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Nov 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,500 |
| Oct 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Oct 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Oct 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 83,700 |
| Oct 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| Oct 25, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 35,300 |
| Oct 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| Oct 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 139,500 |
| Oct 22, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 130,000 |
| Oct 21, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 415,000 |
| Oct 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
| Oct 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,800 |
| Oct 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 21,000 |
| Oct 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,200 |
| Oct 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
| Oct 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 33,000 |
| Oct 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
| Oct 07, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 33,900 |
| Oct 04, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 54,000 |
| Oct 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 700 |
| Oct 02, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
| Oct 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Sep 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
| Sep 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| Sep 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 34,300 |
| Sep 25, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 75,500 |
| Sep 24, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 115,500 |
| Sep 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
| Sep 20, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 35,000 |
| Sep 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 26,800 |
| Sep 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 14,000 |
| Sep 17, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 40,900 |
| Sep 16, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 18,000 |
| Sep 13, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 27,700 |
| Sep 12, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 140,100 |
| Sep 11, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,500 |
| Sep 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 60,000 |
| Sep 06, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 58,700 |
| Sep 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| Sep 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
| Sep 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,500 |
| Aug 30, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Aug 29, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 9,000 |
| Aug 28, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,700 |
| Aug 27, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 54,500 |
| Aug 26, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 35,000 |
| Aug 23, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 48,500 |
| Aug 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 |
| Aug 21, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
| Aug 20, 2024 | 0.0950 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 175,200 |
| Aug 19, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 12,300 |
| Aug 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 32,400 |
| Aug 15, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 |
| Aug 14, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,700 |
| Aug 13, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Aug 12, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,100 |
| Aug 09, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,100 |
| Aug 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 16,700 |
| Aug 07, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 50,000 |
| Aug 06, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 56,500 |
| Aug 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 16,000 |
| Aug 01, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 26,000 |
| Jul 31, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 111,000 |
| Jul 30, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,500 |
| Jul 29, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,500 |
| Jul 26, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 164,400 |
| Jul 25, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Jul 24, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 13,000 |
| Jul 23, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 41,000 |
| Jul 22, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 205,100 |
| Jul 19, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 49,100 |
| Jul 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,500 |
| Jul 17, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 9,000 |
| Jul 16, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 14,900 |
| Jul 15, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 28,900 |
| Jul 12, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 20,000 |
| Jul 11, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 43,600 |
| Jul 10, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 18,000 |
| Jul 09, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| Jul 08, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 70,500 |
| Jul 05, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 33,100 |
| Jul 04, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.