APHA - Aphria Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20197.007.036.916.976.971,286,988
Jun 25, 20197.087.176.916.926.922,529,278
Jun 24, 20196.737.216.647.117.115,389,083
Jun 21, 20196.606.746.356.736.733,842,988
Jun 20, 20196.836.876.706.726.722,212,087
Jun 19, 20196.806.916.726.746.742,575,612
Jun 18, 20196.886.966.776.816.812,067,490
Jun 17, 20196.846.906.676.876.872,113,694
Jun 14, 20196.906.916.746.796.792,146,358
Jun 13, 20197.237.296.896.966.963,247,745
Jun 12, 20197.177.427.117.237.233,131,431
Jun 11, 20197.497.497.077.357.353,550,417
Jun 10, 20197.457.607.407.447.443,387,327
Jun 07, 20196.957.486.937.277.278,060,115
Jun 06, 20196.736.906.576.896.893,077,102
Jun 05, 20197.027.026.596.716.713,710,480
Jun 04, 20196.436.826.426.826.823,601,147
Jun 03, 20196.646.776.296.336.335,513,526
May 31, 20196.836.836.536.596.594,074,908
May 30, 20197.007.186.806.916.913,929,856
May 29, 20197.077.096.887.007.004,510,118
May 28, 20197.677.687.107.247.248,507,292
May 24, 20196.717.436.647.357.3512,820,904
May 23, 20196.666.686.386.416.412,691,508
May 22, 20196.826.906.716.746.741,877,916
May 21, 20196.807.086.776.836.832,849,112
May 20, 20196.806.806.626.636.631,968,218
May 17, 20196.977.006.806.836.832,337,167
May 16, 20196.997.136.936.936.932,953,822
May 15, 20196.877.056.797.037.032,958,369
May 14, 20196.857.086.806.956.953,464,643
May 13, 20197.027.076.686.766.764,417,135
May 10, 20196.757.226.747.227.225,755,340
May 09, 20196.886.946.676.746.742,898,873
May 08, 20196.657.156.616.946.944,116,860
May 07, 20196.846.846.616.676.674,377,743
May 06, 20196.766.906.666.896.893,838,252
May 03, 20197.167.356.936.946.945,672,191
May 02, 20197.407.406.977.137.134,996,569
May 01, 20197.657.657.407.477.472,764,209
Apr 30, 20197.357.677.337.637.634,990,090
Apr 29, 20197.557.557.347.397.394,115,149
Apr 26, 20197.717.747.527.557.553,732,674
Apr 25, 20197.817.827.607.667.663,220,072
Apr 24, 20197.787.917.767.807.803,433,552
Apr 23, 20197.857.927.727.817.813,996,311
Apr 22, 20197.607.927.587.867.866,289,952
Apr 18, 20198.038.047.557.657.6510,335,052
Apr 17, 20198.468.507.807.827.8215,265,437
Apr 16, 20198.678.928.668.698.693,337,514
Apr 15, 20198.749.138.488.608.6013,491,894
Apr 12, 20199.8510.119.8510.1010.104,705,301
Apr 11, 20199.9210.039.659.819.812,774,889
Apr 10, 20199.6210.049.5610.0210.022,667,263
Apr 09, 20199.879.919.539.679.672,973,306
Apr 08, 201910.0310.099.8610.0010.002,673,177
Apr 05, 201910.0110.149.9610.0810.083,265,659
Apr 04, 20199.7610.029.769.939.933,826,500
Apr 03, 20199.749.999.639.809.803,924,000
Apr 02, 20199.8510.178.999.809.804,528,700
Apr 01, 20199.449.989.369.949.944,890,400
Mar 29, 20199.209.419.059.329.322,837,900
Mar 28, 20199.129.408.739.179.174,255,900
Mar 27, 20199.679.689.079.209.203,302,300
Mar 26, 20199.739.839.569.659.652,858,000
Mar 25, 20199.509.729.259.669.663,892,700
Mar 22, 20199.899.959.459.539.534,288,937
Mar 21, 20199.9910.169.8010.0610.063,169,146
Mar 20, 201910.1810.349.9910.1210.124,651,059
Mar 19, 201910.4910.6710.1110.4110.417,985,451
Mar 18, 20199.5010.309.5010.2410.248,990,472
Mar 15, 20199.409.639.369.609.603,154,095
Mar 14, 20199.509.589.389.529.522,424,694
Mar 13, 20199.709.829.529.609.603,707,306
Mar 12, 20199.619.869.539.599.593,484,232
Mar 11, 20199.569.799.469.769.762,708,020
Mar 08, 20199.309.559.159.559.554,294,722
Mar 07, 201910.0510.129.539.619.615,461,700
Mar 06, 201910.3210.539.9610.0810.085,587,900
Mar 05, 201910.3410.5210.2110.3710.375,539,533
Mar 04, 201910.4710.6810.1110.4210.427,196,365
Mar 01, 201910.4110.4510.0310.1410.144,335,779
Feb 28, 201910.1610.5610.0610.3610.367,386,411
Feb 27, 201910.2610.359.9310.1910.194,930,713
Feb 26, 20199.8210.329.7210.3210.327,532,538
Feb 25, 201910.0910.119.619.699.696,549,818
Feb 22, 201910.4810.599.8210.1810.188,437,400
Feb 21, 201910.2710.5310.2010.3810.387,401,200
Feb 20, 20199.7010.229.5810.1510.157,884,500
Feb 19, 20199.509.779.469.719.714,898,000
Feb 15, 20199.699.919.339.609.609,284,800
Feb 14, 20199.109.288.909.099.094,356,500
Feb 13, 20199.219.509.089.249.247,494,800
Feb 12, 20198.199.208.089.059.059,976,900
Feb 11, 20199.429.478.318.388.3810,679,000
Feb 08, 20199.719.779.139.439.436,671,300
Feb 07, 20199.309.899.079.579.579,279,900
Feb 06, 201910.0210.309.509.709.7011,954,700
Feb 05, 201910.8610.899.2510.7110.7123,139,300
Feb 04, 201910.1010.9510.0010.8410.8429,816,137
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...