Aphria Historical Data

APHA
Download
Date Close Price change Market cap Trading volume
Nov 11, 2022 $ 3.3
+0.00%
$ -- $ 26
Nov 10, 2022 $ 3.3
+9.85%
$ 6.6 billion $ 13
Nov 9, 2022 $ 3
-3.28%
$ 6.01 billion $ 44
Nov 8, 2022 $ 3.11
-3.27%
$ 6.21 billion $ 57,387
Nov 7, 2022 $ 3.13
-0.86%
$ -- $ 46
Nov 6, 2022 $ 3.15
-0.39%
$ 6.3 billion $ 46
Nov 5, 2022 $ 3.25
-0.77%
$ -- $ 302
Nov 4, 2022 $ 3.29
+9.64%
$ 6.58 billion $ 479
Nov 3, 2022 $ 3
-4.20%
$ 6 billion $ 2
Nov 2, 2022 $ 3.13
-5.31%
$ 6.26 billion $ 53
Nov 1, 2022 $ 3.31
-2.20%
$ 6.61 billion $ 252
Oct 31, 2022 $ 3.38
+12.87%
$ 6.76 billion $ 5,853
Oct 28, 2022 $ 3.06
+0.00%
$ -- $ 18
Oct 27, 2022 $ 3.06
+0.66%
$ 6.12 billion $ 18
Oct 26, 2022 $ 3.04
+5.55%
$ 6.08 billion $ 213
Oct 25, 2022 $ 2.88
+5.10%
$ 5.76 billion $ 246
Oct 24, 2022 $ 2.74
-3.38%
$ 5.48 billion $ 807
Oct 21, 2022 $ 2.76
+0.00%
$ -- $ 40
Oct 20, 2022 $ 2.76
+0.58%
$ 5.51 billion $ 63
Oct 19, 2022 $ 2.74
-4.26%
$ 5.48 billion $ 277
Oct 18, 2022 $ 2.79
+0.00%
$ 5.59 billion $ 195
Oct 17, 2022 $ 2.79
+3.60%
$ 5.59 billion $ 361
Oct 15, 2022 $ 2.8
+0.00%
$ -- $ 1,187
Oct 14, 2022 $ 2.8
+2.98%
$ 5.59 billion $ 1,281
Oct 13, 2022 $ 2.73
+5.89%
$ 5.47 billion $ 125
Oct 12, 2022 $ 2.56
+5.05%
$ 5.11 billion $ 73
Oct 11, 2022 $ 2.43
-6.10%
$ 4.87 billion $ 133
Oct 10, 2022 $ 2.59
+2.06%
$ 5.18 billion $ 623
Oct 9, 2022 $ 2.54
+1.48%
$ 5.08 billion $ 10
Oct 8, 2022 $ 2.5
-6.47%
$ 5 billion $ 54
Oct 7, 2022 $ 2.67
-23.14%
$ 5.35 billion $ 5,184
Oct 6, 2022 $ 3.56
+29.51%
$ 7.11 billion $ 4,924
Download