Dark

APHA
Aphria Inc. Common Shares
stock NASDAQ

Inactive

Apr 30, 2021

15.38USD-0.453%(-0.07)16,314,708

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-15.45)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-30	15.1700	15.9500	15.0600	15.380	-0.453%	16,314,708	0.000%
2021-04-29	15.6200	15.7300	14.7600	15.450	-3.558%	12,776,839	-0.453%
2021-04-28	14.6200	16.1400	14.4100	16.020	+9.202%	12,271,785	-3.995%
2021-04-27	15.0100	15.2400	14.3900	14.670	-0.744%	6,996,824	+4.840%
2021-04-26	14.2300	14.7800	14.0500	14.780	+4.526%	6,261,284	+4.060%
2021-04-23	13.6900	14.3500	13.4800	14.140	+3.514%	7,033,315	+8.769%
2021-04-22	14.0500	14.1500	13.4200	13.660	-1.585%	8,342,691	+12.592%
2021-04-21	12.8600	13.8800	12.5810	13.880	+5.632%	7,730,097	+10.807%
2021-04-20	14.8200	14.9800	12.8700	13.140	-8.813%	16,017,595	+17.047%
2021-04-19	14.1600	15.2000	13.9500	14.410	+1.909%	10,974,074	+6.731%
2021-04-16	13.6437	14.1800	13.3200	14.140	+4.047%	10,040,308	+8.769%
2021-04-15	14.2500	14.6812	13.4500	13.590	-4.498%	20,102,361	+13.171%
2021-04-14	14.7200	14.7452	14.1000	14.230	-4.175%	13,793,012	+8.082%
2021-04-13	13.2300	15.0500	13.0300	14.850	+6.452%	20,177,853	+3.569%
2021-04-12	14.4300	14.7600	13.8100	13.950	-14.312%	26,887,357	+10.251%
2021-04-09	16.2509	16.8523	15.9663	16.280	+0.061%	10,447,566	-5.528%
2021-04-08	16.3500	16.6200	15.7000	16.270	+0.494%	8,760,981	-5.470%
2021-04-07	17.1400	17.2100	16.1100	16.190	-6.362%	12,144,885	-5.003%
2021-04-06	18.0500	18.1900	17.1600	17.290	-4.948%	12,166,647	-11.047%
2021-04-05	18.5000	18.5900	17.8000	18.190	+0.386%	9,061,320	-15.448%
2021-04-01	19.0400	19.0700	18.0200	18.120	-1.361%	10,833,903	-15.121%
2021-03-31	18.3600	19.2200	18.0628	18.370	+4.316%	15,612,817	-16.277%
2021-03-30	16.8700	17.7200	16.7500	17.610	+3.894%	7,422,040	-12.663%
2021-03-29	17.4900	18.0800	16.9300	16.950	-2.193%	8,285,041	-9.263%
2021-03-26	18.2200	18.3200	16.6700	17.330	-3.400%	11,420,529	-11.252%
2021-03-25	16.7800	17.9700	16.5600	17.940	+2.808%	12,090,403	-14.270%
2021-03-24	18.2600	18.6200	17.3700	17.450	-3.698%	13,601,105	-11.862%
2021-03-23	18.5000	19.0700	17.6400	18.120	-3.412%	15,470,905	-15.121%
2021-03-22	19.4600	19.6558	18.6200	18.760	-2.999%	11,351,538	-18.017%
2021-03-19	19.2500	19.8500	18.8200	19.340	+0.782%	11,128,963	-20.476%
2021-03-18	20.5000	21.1500	19.0500	19.190	-7.070%	12,211,117	-19.854%
2021-03-17	19.2535	20.9500	19.1200	20.650	+2.127%	11,209,669	-25.521%
2021-03-16	22.2500	22.2600	19.9400	20.220	-8.775%	19,696,375	-23.937%
2021-03-15	20.2500	22.4800	20.0700	22.165	+10.825%	26,139,188	-30.611%
2021-03-12	18.6900	20.6300	18.5200	20.000	+0.705%	21,413,474	-23.100%
2021-03-11	18.1100	19.8600	17.9100	19.860	+12.014%	23,997,208	-22.558%
2021-03-10	19.2300	19.4900	17.1844	17.730	-2.314%	19,710,410	-13.254%
2021-03-09	16.6200	18.2886	16.6200	18.150	+12.663%	19,849,128	-15.262%
2021-03-08	15.6150	16.7000	15.0850	16.110	+2.546%	14,126,258	-4.531%
2021-03-05	16.9900	17.0200	13.7800	15.710	-5.984%	30,474,988	-2.101%
2021-03-04	17.9800	18.4300	16.1000	16.710	-8.086%	22,251,351	-7.959%
2021-03-03	19.4100	19.8200	18.0400	18.180	-4.063%	15,604,177	-15.402%
2021-03-02	19.1535	21.2000	18.8000	18.950	+1.013%	25,723,649	-18.839%
2021-03-01	18.6900	19.3600	18.3000	18.760	+5.157%	13,957,764	-18.017%
2021-02-26	18.6000	19.1700	17.7600	17.840	-2.086%	14,014,292	-13.789%
2021-02-25	19.9700	20.3100	18.0200	18.220	-9.218%	21,092,833	-15.587%
2021-02-24	18.5400	20.3600	17.9400	20.070	+11.130%	20,632,262	-23.368%
2021-02-23	17.6100	18.1535	15.6500	18.060	-6.667%	25,904,240	-14.839%
2021-02-22	19.6800	20.2800	19.3021	19.350	-4.444%	15,994,456	-20.517%
2021-02-19	19.7000	20.5700	18.9100	20.250	+5.304%	21,800,204	-24.049%
2021-02-18	21.8500	22.6800	19.0000	19.230	-6.696%	37,080,811	-20.021%
2021-02-17	20.3500	22.3900	19.0000	20.610	-5.154%	38,999,774	-25.376%
2021-02-16	19.3300	21.7400	18.4200	21.730	+28.276%	59,827,603	-29.222%
2021-02-12	15.5100	19.5500	14.5600	16.940	+0.355%	76,583,184	-9.209%
2021-02-11	24.5000	24.5000	16.4600	16.880	-35.817%	106,012,515	-8.886%
2021-02-10	31.0300	32.2900	22.5300	26.300	+10.737%	119,165,254	-41.521%
2021-02-09	20.6200	24.1400	20.0400	23.750	+25.132%	57,289,884	-35.242%
2021-02-08	17.0700	19.1400	16.8700	18.980	+13.857%	26,385,864	-18.967%
2021-02-05	16.8400	17.2000	16.2500	16.670	+1.399%	14,280,898	-7.738%
2021-02-04	16.5000	17.1800	15.6500	16.440	-0.964%	19,398,923	-6.448%
2021-02-03	15.5800	17.5000	15.1500	16.600	+12.619%	46,917,862	-7.349%
2021-02-02	12.8500	14.9600	12.7000	14.740	+17.920%	30,028,511	+4.342%
2021-02-01	12.4000	12.6300	12.1200	12.500	+2.627%	9,737,252	+23.040%
2021-01-29	12.9200	13.1300	12.0900	12.180	-6.019%	19,045,527	+26.273%
2021-01-28	12.9500	13.6786	12.7600	12.960	-0.384%	13,772,772	+18.673%
2021-01-27	12.3600	13.4100	12.2300	13.010	+0.308%	16,783,772	+18.217%
2021-01-26	12.1400	13.2322	12.1000	12.970	+7.993%	18,300,753	+18.581%
2021-01-25	12.8800	13.1000	11.8800	12.010	-7.043%	16,034,430	+28.060%
2021-01-22	12.1300	13.0250	12.0800	12.920	+1.893%	11,367,144	+19.040%
2021-01-21	12.9100	13.1000	12.2200	12.680	-2.984%	18,062,441	+21.293%
2021-01-20	13.3500	13.8863	12.8900	13.070	-3.968%	16,925,780	+17.674%
2021-01-19	13.0000	13.6400	12.0100	13.610	+9.581%	28,398,169	+13.005%
2021-01-15	13.7500	14.0100	12.2700	12.420	+2.560%	53,879,826	+23.833%
2021-01-14	10.7200	12.1800	10.5800	12.110	+21.100%	45,463,020	+27.002%
2021-01-13	9.5200	10.2800	9.3600	10.000	+6.045%	24,461,189	+53.800%
2021-01-12	9.1500	9.5250	9.0100	9.430	+4.199%	13,366,553	+63.097%
2021-01-11	8.5500	9.1500	8.4600	9.050	+5.601%	13,724,709	+69.945%
2021-01-08	8.7200	8.7500	8.2400	8.570	-0.233%	10,986,712	+79.463%
2021-01-07	8.7700	9.3900	8.5500	8.590	+2.384%	21,567,876	+79.045%
2021-01-06	8.1500	8.7700	7.9800	8.390	+11.867%	27,176,290	+83.313%
2021-01-05	7.3700	7.6100	7.2600	7.500	+2.740%	7,701,806	+105.067%
2021-01-04	7.0100	7.4300	7.0000	7.300	+5.491%	9,712,211	+110.685%
2020-12-31	7.0724	7.0900	6.8900	6.920	-1.983%	5,108,209	+122.254%
2020-12-30	6.8300	7.1900	6.8130	7.060	+3.519%	6,185,141	+117.847%
2020-12-29	6.8721	7.0300	6.6500	6.820	-0.583%	6,114,101	+125.513%
2020-12-28	7.2200	7.2200	6.8400	6.860	-3.787%	6,502,417	+124.198%
2020-12-24	7.4200	7.4400	7.0700	7.130	-3.908%	4,777,610	+115.708%
2020-12-23	7.1200	7.5000	6.9500	7.420	+4.213%	9,707,902	+107.278%
2020-12-22	7.2700	7.3499	7.0300	7.120	-1.248%	7,047,932	+116.011%
2020-12-21	7.4000	7.5600	7.0714	7.210	-5.752%	10,122,222	+113.315%
2020-12-18	7.6000	7.8800	7.5700	7.650	+0.526%	8,210,982	+101.046%
2020-12-17	7.9900	8.0800	7.5714	7.610	-5.466%	18,955,736	+102.102%
2020-12-16	8.6200	8.6500	8.0100	8.050	-0.862%	37,297,009	+91.056%
2020-12-15	7.9315	8.1300	7.7200	8.120	+3.046%	11,550,831	+89.409%
2020-12-14	8.1500	8.2400	7.8400	7.880	-1.129%	6,397,686	+95.178%
2020-12-11	8.1100	8.2200	7.9200	7.970	-2.923%	5,798,908	+92.974%
2020-12-10	7.9018	8.2560	7.8700	8.210	+1.988%	6,336,029	+87.333%
2020-12-09	8.4654	8.5400	7.8100	8.050	-4.394%	10,629,167	+91.056%
2020-12-08	8.1500	8.5000	8.1414	8.420	+1.814%	8,799,355	+82.660%
2020-12-07	8.4400	8.5698	7.9700	8.270	-2.591%	10,492,874	+85.973%
2020-12-04	8.6400	8.8800	8.4000	8.490	+0.831%	16,163,717	+81.154%
2020-12-03	8.3200	8.5600	8.0200	8.420	+1.446%	11,800,609	+82.660%
2020-12-02	7.5800	8.3800	7.5000	8.300	+8.497%	17,543,849	+85.301%
2020-12-01	8.6500	8.6799	7.6100	7.650	-8.711%	22,265,130	+101.046%
2020-11-30	8.1200	8.6800	7.8500	8.380	+8.409%	27,047,861	+83.532%
2020-11-27	7.3000	7.7800	7.2700	7.730	+10.271%	12,193,241	+98.965%
2020-11-25	6.7500	7.1800	6.7200	7.010	+2.336%	11,097,620	+119.401%
2020-11-24	6.7500	6.9000	6.5900	6.850	+7.704%	13,470,873	+124.526%
2020-11-23	6.2500	6.4500	6.1500	6.360	+3.752%	7,374,884	+141.824%
2020-11-20	6.1400	6.2700	6.0600	6.130	+0.163%	7,109,785	+150.897%
2020-11-19	6.4000	6.4700	5.9200	6.120	-3.622%	11,652,551	+151.307%
2020-11-18	6.1400	6.6000	6.1400	6.350	+4.613%	19,185,104	+142.205%
2020-11-17	5.7600	6.1300	5.7400	6.070	+4.655%	10,526,949	+153.377%
2020-11-16	5.7500	5.8600	5.6600	5.800	+2.473%	6,048,612	+165.172%
2020-11-13	5.5300	5.7800	5.4500	5.660	+4.236%	18,110,537	+171.731%
2020-11-12	5.4700	5.6900	5.4000	5.430	-2.162%	7,434,030	+183.241%
2020-11-11	5.4500	5.7200	5.2800	5.550	+0.362%	9,399,575	+177.117%
2020-11-10	5.4500	5.5900	5.1800	5.530	-0.181%	14,708,618	+178.119%
2020-11-09	6.2700	6.2900	5.5200	5.540	+0.727%	23,889,408	+177.617%
2020-11-06	5.8300	6.1300	5.3700	5.500	+0.733%	41,000,930	+179.636%
2020-11-05	5.5500	5.6500	5.2100	5.460	+9.859%	21,475,159	+181.685%
2020-11-04	4.8700	5.0500	4.6500	4.970	-0.401%	8,954,111	+209.457%
2020-11-03	5.1600	5.1700	4.8100	4.990	-0.795%	9,284,730	+208.216%
2020-11-02	4.5400	5.1100	4.5300	5.030	+11.778%	11,765,886	+205.765%
2020-10-30	4.4400	4.5000	4.3100	4.500	+0.223%	4,093,460	+241.778%
2020-10-29	4.4500	4.5100	4.3700	4.490	+1.354%	4,187,150	+242.539%
2020-10-28	4.5400	4.5700	4.4000	4.430	-5.342%	5,200,801	+247.178%
2020-10-27	4.5600	4.7400	4.5500	4.680	+2.407%	3,657,227	+228.632%
2020-10-26	4.5400	4.6600	4.5100	4.570	+0.440%	4,966,737	+236.543%
2020-10-23	4.7000	4.7100	4.5400	4.550	-2.778%	3,989,123	+238.022%
2020-10-22	4.6700	4.7500	4.5900	4.680	0.000%	4,412,776	+228.632%
2020-10-21	4.6800	4.8000	4.6000	4.680	+0.645%	7,999,521	+228.632%
2020-10-20	4.7100	4.7200	4.4200	4.650	-0.641%	8,385,319	+230.753%
2020-10-19	4.6400	4.8600	4.5400	4.680	+0.645%	10,372,620	+228.632%
2020-10-16	4.8800	4.9100	4.6400	4.650	-3.125%	7,710,339	+230.753%
2020-10-15	5.3400	5.3800	4.7100	4.800	-18.367%	26,130,415	+220.417%
2020-10-14	6.1100	6.2200	5.8000	5.880	-3.607%	11,426,821	+161.565%
2020-10-13	6.0600	6.3200	5.9100	6.100	-4.239%	11,556,532	+152.131%
2020-10-12	5.7500	6.4400	5.7400	6.370	+10.783%	16,317,514	+141.444%
2020-10-09	5.8000	5.8800	5.4400	5.750	+1.411%	11,924,015	+167.478%
2020-10-08	5.2400	5.8400	5.2100	5.670	+10.311%	13,988,844	+171.252%
2020-10-07	5.0000	5.1500	4.9800	5.140	+4.684%	5,290,866	+199.222%
2020-10-06	5.1100	5.2200	4.8600	4.910	-2.386%	6,544,774	+213.238%
2020-10-05	4.4700	5.0400	4.4500	5.030	+14.059%	10,130,508	+205.765%
2020-10-02	4.2900	4.4200	4.2800	4.410	+0.227%	1,747,298	+248.753%
2020-10-01	4.4500	4.4700	4.3700	4.400	-0.677%	1,819,927	+249.545%
2020-09-30	4.3500	4.4900	4.3300	4.430	+2.074%	2,301,369	+247.178%
2020-09-29	4.3000	4.4400	4.2700	4.340	+0.696%	2,930,098	+254.378%
2020-09-28	4.2600	4.3200	4.2100	4.310	+1.891%	2,082,369	+256.845%
2020-09-25	4.2200	4.2800	4.1700	4.230	+0.237%	1,974,289	+263.593%
2020-09-24	4.3200	4.3500	4.1700	4.220	-4.955%	4,195,946	+264.455%
2020-09-23	4.5000	4.5000	4.3300	4.440	-2.203%	5,572,592	+246.396%
2020-09-22	4.4700	4.5600	4.3800	4.540	+2.252%	2,802,828	+238.767%
2020-09-21	4.5600	4.5900	4.4000	4.440	-5.128%	3,691,774	+246.396%
2020-09-18	4.6500	4.7000	4.5600	4.680	+0.429%	1,889,945	+228.632%
2020-09-17	4.6100	4.6600	4.5300	4.660	+0.648%	1,672,694	+230.043%
2020-09-16	4.6600	4.7400	4.6300	4.630	-0.216%	2,282,659	+232.181%
2020-09-15	4.6800	4.7500	4.6400	4.640	-0.215%	1,883,638	+231.466%
2020-09-14	4.5500	4.6700	4.4900	4.650	+3.333%	2,521,792	+230.753%
2020-09-11	4.6700	4.6700	4.4700	4.500	-2.808%	3,136,213	+241.778%
2020-09-10	4.5300	4.7300	4.5300	4.630	+2.661%	4,422,286	+232.181%
2020-09-09	4.4900	4.5900	4.4700	4.510	+1.577%	2,893,200	+241.020%
2020-09-08	4.4700	4.5700	4.4000	4.440	-3.268%	2,779,779	+246.396%
2020-09-04	4.6500	4.7100	4.3800	4.590	-2.340%	3,697,241	+235.076%
2020-09-03	4.6800	4.8300	4.5800	4.700	-0.424%	3,284,060	+227.234%
2020-09-02	4.7400	4.7900	4.6700	4.720	-1.255%	2,573,819	+225.847%
2020-09-01	4.8400	4.8700	4.7300	4.780	-1.848%	3,150,728	+221.757%
2020-08-31	4.7000	4.9000	4.6300	4.870	+3.838%	4,531,264	+215.811%
2020-08-28	4.5600	4.8400	4.5500	4.690	+2.626%	7,301,574	+227.932%
2020-08-27	4.5700	4.6100	4.5100	4.570	0.000%	2,079,386	+236.543%
2020-08-26	4.5900	4.6300	4.5400	4.570	-0.218%	2,072,985	+236.543%
2020-08-25	4.5500	4.6400	4.5100	4.580	+0.659%	2,554,927	+235.808%
2020-08-24	4.5000	4.5600	4.3900	4.550	+1.562%	2,939,346	+238.022%
2020-08-21	4.5500	4.5600	4.4300	4.480	-1.969%	2,655,488	+243.304%
2020-08-20	4.6000	4.6300	4.5300	4.570	-1.296%	2,044,833	+236.543%
2020-08-19	4.6500	4.7500	4.6300	4.630	-0.857%	2,853,604	+232.181%
2020-08-18	4.5800	4.6800	4.5200	4.670	+1.743%	3,289,132	+229.336%
2020-08-17	4.6000	4.6000	4.5000	4.590	+2.227%	3,429,556	+235.076%
2020-08-14	4.6700	4.6800	4.4800	4.490	-3.441%	6,372,208	+242.539%
2020-08-13	4.5000	4.6900	4.5000	4.650	+3.104%	3,952,324	+230.753%
2020-08-12	4.4800	4.5400	4.4000	4.510	+1.348%	3,729,120	+241.020%
2020-08-11	4.6400	4.6600	4.4200	4.450	-3.888%	3,819,207	+245.618%
2020-08-10	4.6400	4.6700	4.5100	4.630	+3.579%	5,110,690	+232.181%
2020-08-07	4.6400	4.6400	4.3800	4.470	-4.077%	8,439,643	+244.072%
2020-08-06	4.7600	4.7900	4.6300	4.660	-3.119%	4,931,954	+230.043%
2020-08-05	4.9100	4.9200	4.7600	4.810	-1.636%	5,779,837	+219.751%
2020-08-04	4.9500	4.9700	4.7900	4.890	-0.407%	8,874,801	+214.519%
2020-08-03	4.8200	4.9800	4.6400	4.910	+2.720%	7,549,490	+213.238%
2020-07-31	4.9100	5.0200	4.5900	4.780	-2.846%	11,846,501	+221.757%
2020-07-30	5.0300	5.0900	4.8700	4.920	+1.443%	9,252,638	+212.602%
2020-07-29	5.3200	5.4700	4.8500	4.850	-19.167%	26,863,022	+217.113%
2020-07-28	5.9600	6.1500	5.8600	6.000	+4.530%	18,963,221	+156.333%
2020-07-27	5.1900	5.8400	5.1900	5.740	+12.329%	14,713,301	+167.944%
2020-07-24	5.0500	5.1100	4.9300	5.110	-0.390%	4,049,377	+200.978%
2020-07-23	5.1700	5.2200	5.0300	5.130	-0.388%	4,601,059	+199.805%
2020-07-22	5.2300	5.2500	5.0600	5.150	-1.530%	4,711,604	+198.641%
2020-07-21	5.1600	5.2900	5.1400	5.230	+0.965%	4,532,814	+194.073%
2020-07-20	5.1000	5.2100	5.0200	5.180	+1.569%	5,056,497	+196.911%
2020-07-17	5.1500	5.3400	5.0800	5.100	+0.592%	7,756,412	+201.569%
2020-07-16	5.0200	5.1900	4.9100	5.070	0.000%	6,136,078	+203.353%
2020-07-15	4.8000	5.1100	4.7100	5.070	+7.643%	12,417,070	+203.353%
2020-07-14	4.7600	4.9100	4.4700	4.710	+0.641%	10,412,492	+226.539%
2020-07-13	4.4800	4.9800	4.4000	4.680	+8.837%	13,814,701	+228.632%
2020-07-10	4.1800	4.3100	4.1300	4.300	+2.625%	3,688,747	+257.674%
2020-07-09	4.3300	4.3600	4.1200	4.190	-2.784%	3,293,581	+267.064%
2020-07-08	4.3600	4.3700	4.2500	4.310	-0.462%	2,488,423	+256.845%
2020-07-07	4.3800	4.4000	4.3100	4.330	-1.142%	2,279,356	+255.196%
2020-07-06	4.3300	4.4600	4.3100	4.380	+1.860%	2,977,309	+251.142%
2020-07-02	4.3900	4.4200	4.3000	4.300	-1.376%	2,501,949	+257.674%
2020-07-01	4.3400	4.4600	4.3000	4.360	+1.632%	3,711,949	+252.752%
2020-06-30	4.2800	4.3600	4.1800	4.290	0.000%	3,902,813	+258.508%
2020-06-29	4.0600	4.2900	3.9600	4.290	+5.405%	4,140,950	+258.508%
2020-06-26	4.1800	4.1900	4.0200	4.070	-3.783%	3,460,683	+277.887%
2020-06-25	4.2300	4.2800	4.1000	4.230	-1.168%	4,186,084	+263.593%
2020-06-24	4.4300	4.4900	4.1800	4.280	-3.386%	5,161,292	+259.346%
2020-06-23	4.4500	4.6900	4.4000	4.430	-0.449%	5,908,161	+247.178%
2020-06-22	4.4000	4.4500	4.3500	4.450	+0.225%	2,170,251	+245.618%
2020-06-19	4.5200	4.5800	4.3700	4.440	-1.114%	3,440,770	+246.396%
2020-06-18	4.3700	4.5600	4.3100	4.490	+2.982%	3,363,646	+242.539%
2020-06-17	4.4600	4.5000	4.3200	4.360	-2.679%	3,467,939	+252.752%
2020-06-16	4.6300	4.6400	4.4100	4.480	0.000%	5,134,019	+243.304%
2020-06-15	4.1900	4.4900	4.1100	4.480	+3.464%	4,421,947	+243.304%
2020-06-12	4.5200	4.5300	4.2500	4.330	+2.123%	4,695,827	+255.196%
2020-06-11	4.6500	4.7800	4.2400	4.240	-13.821%	8,973,170	+262.736%
2020-06-10	5.1500	5.2000	4.8600	4.920	-2.767%	7,768,252	+212.602%
2020-06-09	4.9100	5.2500	4.8300	5.060	+1.606%	10,777,547	+203.953%
2020-06-08	4.4200	5.0100	4.4100	4.980	+13.440%	11,790,401	+208.835%
2020-06-05	4.5200	4.5200	4.3300	4.390	-1.126%	6,076,796	+250.342%
2020-06-04	4.4400	4.5200	4.3800	4.440	-0.448%	5,350,036	+246.396%
2020-06-03	4.5200	4.6200	4.4400	4.460	-0.889%	6,186,045	+244.843%
2020-06-02	4.4900	4.5700	4.3500	4.500	+1.351%	7,644,603	+241.778%
2020-06-01	4.2000	4.5300	4.1500	4.440	+4.965%	8,070,422	+246.396%
2020-05-29	4.0800	4.2700	4.0000	4.230	-1.856%	7,146,192	+263.593%
2020-05-28	4.2000	4.5300	4.1200	4.310	+2.864%	9,908,975	+256.845%
2020-05-27	4.2700	4.3000	3.9600	4.190	-0.711%	9,585,969	+267.064%
2020-05-26	4.2600	4.3300	4.0200	4.220	+4.455%	12,922,352	+264.455%
2020-05-22	3.9600	4.0900	3.7300	4.040	+2.278%	13,846,523	+280.693%
2020-05-21	3.6500	3.9900	3.6100	3.950	+8.815%	13,660,085	+289.367%
2020-05-20	3.6000	3.6300	3.4700	3.630	+2.542%	6,656,521	+323.691%
2020-05-19	3.6700	3.6700	3.3900	3.540	-1.117%	8,254,939	+334.463%
2020-05-18	3.5100	3.6900	3.4500	3.580	+6.548%	8,230,895	+329.609%
2020-05-15	3.1500	3.3900	3.0600	3.360	+11.258%	11,101,573	+357.738%
2020-05-14	2.8800	3.1300	2.7800	3.020	+2.027%	6,112,166	+409.272%
2020-05-13	3.1700	3.1800	2.9100	2.960	-7.210%	7,373,449	+419.595%
2020-05-12	3.2600	3.3500	3.1700	3.190	-2.147%	4,975,511	+382.132%
2020-05-11	3.4500	3.4500	3.2200	3.260	-5.233%	9,185,699	+371.779%
2020-05-08	3.6000	3.6500	3.4000	3.440	-6.775%	9,971,712	+347.093%
2020-05-07	3.6500	3.7800	3.6400	3.690	+1.374%	3,047,744	+316.802%
2020-05-06	3.7000	3.7200	3.6300	3.640	+1.111%	3,472,575	+322.527%
2020-05-05	3.6000	3.7400	3.5800	3.600	+1.124%	6,225,412	+327.222%
2020-05-04	3.4000	3.5800	3.3300	3.560	+5.015%	4,188,649	+332.022%
2020-05-01	3.5200	3.5200	3.3200	3.390	-5.571%	4,206,751	+353.687%
2020-04-30	3.6500	3.6900	3.5300	3.590	-2.180%	3,856,514	+328.412%
2020-04-29	3.6900	3.7500	3.6200	3.670	+1.102%	4,112,611	+319.074%
2020-04-28	3.8500	3.8700	3.5700	3.630	-2.941%	6,781,009	+323.691%
2020-04-27	3.6400	3.8800	3.6000	3.740	+5.650%	10,722,083	+311.230%
2020-04-24	3.4000	3.5500	3.3100	3.540	+4.118%	4,606,055	+334.463%
2020-04-23	3.2900	3.4000	3.2600	3.400	+3.659%	5,868,381	+352.353%
2020-04-22	3.3300	3.3800	3.2300	3.280	-0.304%	5,508,190	+368.902%
2020-04-21	3.3300	3.4100	3.2300	3.290	-4.360%	5,181,520	+367.477%
2020-04-20	3.5400	3.5700	3.3500	3.440	-4.444%	13,964,622	+347.093%
2020-04-17	3.7000	3.7900	3.5800	3.600	+0.840%	6,960,838	+327.222%
2020-04-16	3.8200	3.8700	3.3900	3.570	-5.305%	10,641,872	+330.812%
2020-04-15	4.2400	4.3000	3.6400	3.770	+3.571%	22,135,811	+307.958%
2020-04-14	3.6100	3.7500	3.5000	3.640	+4.899%	7,884,421	+322.527%
2020-04-13	3.2200	3.4800	3.1500	3.470	+8.438%	6,370,062	+343.228%
2020-04-09	3.2500	3.2900	3.1100	3.200	+0.313%	3,629,711	+380.625%
2020-04-08	3.0600	3.2300	2.9900	3.190	+4.934%	5,248,587	+382.132%
2020-04-07	3.2200	3.2500	2.9700	3.040	+1.333%	4,543,472	+405.921%
2020-04-06	2.9600	3.1600	2.8900	3.000	+6.383%	4,011,685	+412.667%
2020-04-03	2.9200	2.9700	2.7900	2.820	-2.422%	2,788,496	+445.390%
2020-04-02	2.8700	3.0400	2.8000	2.890	+1.049%	3,796,815	+432.180%
2020-04-01	2.9500	3.0400	2.8000	2.860	-6.536%	3,154,599	+437.762%
2020-03-31	3.0200	3.2500	2.9600	3.060	-0.649%	4,533,801	+402.614%
2020-03-30	3.2100	3.2800	3.0100	3.080	-6.383%	4,064,714	+399.351%
2020-03-27	3.4100	3.5200	3.2300	3.290	-0.904%	6,357,145	+367.477%
2020-03-26	2.9500	3.6100	2.9400	3.320	+13.311%	9,646,932	+363.253%
2020-03-25	2.7500	3.0600	2.6500	2.930	+8.519%	6,604,798	+424.915%
2020-03-24	2.7500	2.7600	2.6000	2.700	+6.299%	4,430,431	+469.630%
2020-03-23	2.7400	2.7400	2.4700	2.540	+1.195%	4,513,076	+505.512%
2020-03-20	2.5500	2.7700	2.4800	2.510	+6.356%	6,219,413	+512.749%
2020-03-19	2.1800	2.5500	2.0700	2.360	+10.798%	7,865,050	+551.695%
2020-03-18	2.1100	2.2300	1.9500	2.130	-1.389%	4,450,984	+622.066%
2020-03-17	2.2000	2.3100	2.0200	2.160	+0.465%	3,669,808	+612.037%
2020-03-16	1.9700	2.3000	1.9500	2.150	-4.444%	4,125,158	+615.349%
2020-03-13	2.3500	2.3700	2.0600	2.250	+2.740%	5,321,212	+583.556%
2020-03-12	2.3600	2.4900	2.1700	2.190	-18.889%	5,973,377	+602.283%
2020-03-11	2.8900	2.9900	2.6900	2.700	-8.163%	5,040,598	+469.630%
2020-03-10	3.0200	3.0300	2.8100	2.940	+3.521%	3,146,908	+423.129%
2020-03-09	2.8300	3.0800	2.7300	2.840	-9.841%	4,811,400	+441.549%
2020-03-06	3.2500	3.3500	3.1000	3.150	-5.970%	4,653,394	+388.254%
2020-03-05	3.5000	3.5200	3.3500	3.350	-6.685%	3,979,119	+359.104%
2020-03-04	3.4300	3.6400	3.3200	3.590	+8.133%	5,462,020	+328.412%
2020-03-03	3.4200	3.5500	3.2500	3.320	-5.143%	4,623,748	+363.253%
2020-03-02	3.6900	3.7200	3.4100	3.500	-4.372%	6,945,889	+339.429%
2020-02-28	3.3900	3.6600	3.3100	3.660	+4.571%	6,973,432	+320.219%
2020-02-27	3.7300	3.7700	3.4400	3.500	-8.377%	9,157,230	+339.429%
2020-02-26	3.7800	3.9500	3.7800	3.820	-0.261%	5,104,966	+302.618%
2020-02-25	3.9800	4.0000	3.7800	3.830	-2.296%	5,396,580	+301.567%
2020-02-24	3.9800	4.0300	3.8200	3.920	-5.314%	6,360,245	+292.347%
2020-02-21	4.2600	4.2800	4.1300	4.140	-2.817%	3,838,228	+271.498%
2020-02-20	4.2200	4.4600	4.2100	4.260	+0.709%	5,917,601	+261.033%
2020-02-19	4.2200	4.2800	4.1700	4.230	+0.237%	3,135,751	+263.593%
2020-02-18	4.2900	4.3500	4.2100	4.220	-2.088%	4,231,663	+264.455%
2020-02-14	4.5100	4.5300	4.2300	4.310	+3.606%	7,046,261	+256.845%
2020-02-13	4.1100	4.2400	4.0400	4.160	+1.217%	4,310,860	+269.712%
2020-02-12	4.3600	4.3800	4.0800	4.110	-3.066%	5,709,255	+274.209%
2020-02-11	4.1300	4.3900	4.0700	4.240	+3.415%	6,916,046	+262.736%
2020-02-10	4.2300	4.2800	4.0700	4.100	-2.844%	4,297,224	+275.122%
2020-02-07	4.2500	4.3200	4.0900	4.220	-3.872%	6,954,673	+264.455%
2020-02-06	4.6200	4.6400	4.3700	4.390	-4.772%	5,596,245	+250.342%
2020-02-05	4.8000	4.8500	4.5900	4.610	-2.947%	4,138,654	+233.623%
2020-02-04	4.6700	4.8100	4.6000	4.750	+3.261%	5,267,591	+223.789%
2020-02-03	4.6800	4.7800	4.5700	4.600	-1.288%	4,276,575	+234.348%
2020-01-31	4.7900	4.8000	4.6200	4.660	-3.119%	5,307,583	+230.043%
2020-01-30	4.8500	4.9100	4.7400	4.810	-1.232%	5,111,077	+219.751%
2020-01-29	5.0200	5.0400	4.8500	4.870	-2.600%	4,656,776	+215.811%
2020-01-28	4.9600	5.0500	4.8100	5.000	+3.093%	6,911,007	+207.600%
2020-01-27	5.1700	5.1700	4.8500	4.850	-7.970%	9,703,796	+217.113%
2020-01-24	6.0000	6.0000	5.2100	5.270	-8.507%	15,289,837	+191.841%
2020-01-23	5.7400	5.9800	5.5400	5.760	+0.876%	8,403,219	+167.014%
2020-01-22	5.4000	5.8400	5.3200	5.710	+7.331%	12,108,441	+169.352%
2020-01-21	5.4800	5.6300	5.3000	5.320	+0.949%	8,544,010	+189.098%
2020-01-17	5.1600	5.3300	5.0800	5.270	+1.541%	6,649,835	+191.841%
2020-01-16	5.3600	5.4600	5.0900	5.190	-0.954%	8,249,032	+196.339%
2020-01-15	5.1000	5.4800	5.0600	5.240	+5.010%	9,642,643	+193.511%
2020-01-14	5.0200	5.3200	4.8700	4.990	-8.440%	14,745,902	+208.216%
2020-01-13	4.9800	5.4900	4.8100	5.450	+10.324%	10,360,878	+182.202%
2020-01-10	4.8200	4.9700	4.7100	4.940	+2.277%	4,066,818	+211.336%
2020-01-09	4.8000	4.8800	4.6900	4.830	+1.471%	4,953,541	+218.427%
2020-01-08	4.6700	4.9100	4.5200	4.760	+1.062%	6,546,777	+223.109%
2020-01-07	4.7800	4.8300	4.6600	4.710	-2.079%	3,834,283	+226.539%
2020-01-06	4.9400	5.0200	4.7100	4.810	-3.024%	6,830,966	+219.751%
2020-01-03	4.9800	5.1100	4.9000	4.960	-0.800%	4,003,201	+210.081%
2020-01-02	5.3200	5.3600	4.9500	5.000	-4.215%	8,324,289	+207.600%
2019-12-31	4.7000	5.2800	4.6400	5.220	+10.359%	9,685,666	+194.636%
2019-12-30	4.8400	4.9000	4.7000	4.730	-3.469%	4,852,348	+225.159%
2019-12-27	4.8500	4.9500	4.7800	4.900	+1.660%	3,185,199	+213.878%
2019-12-26	4.9500	4.9800	4.8200	4.820	-3.213%	2,352,374	+219.087%
2019-12-24	4.8400	5.0000	4.7900	4.980	+2.049%	2,477,549	+208.835%
2019-12-23	4.9700	5.0300	4.8200	4.880	-2.204%	3,645,999	+215.164%
2019-12-20	4.9100	5.0400	4.8400	4.990	+1.012%	3,216,112	+208.216%
2019-12-19	4.7800	5.0200	4.7300	4.940	+3.347%	5,062,872	+211.336%
2019-12-18	5.1000	5.1400	4.7600	4.780	-6.823%	7,618,007	+221.757%
2019-12-17	5.2700	5.3300	5.0900	5.130	-3.390%	3,970,375	+199.805%
2019-12-16	5.5000	5.6100	5.2700	5.310	-3.455%	4,574,400	+189.642%
2019-12-13	5.4000	5.5500	5.2800	5.500	+4.364%	8,687,313	+179.636%
2019-12-12	4.9700	5.3200	4.8600	5.270	+7.771%	5,741,858	+191.841%
2019-12-11	4.9200	5.0800	4.8400	4.890	-1.212%	2,518,102	+214.519%
2019-12-10	5.0200	5.0900	4.8700	4.950	-2.559%	4,372,219	+210.707%
2019-12-09	4.7400	5.1100	4.7300	5.080	+7.627%	5,662,452	+202.756%
2019-12-06	4.6700	4.7400	4.6400	4.720	+0.855%	1,618,584	+225.847%
2019-12-05	4.7800	4.7800	4.6300	4.680	+0.214%	1,882,239	+228.632%
2019-12-04	4.7700	4.8600	4.6600	4.670	-1.477%	2,770,650	+229.336%
2019-12-03	4.6000	4.7700	4.5200	4.740	+1.935%	2,059,811	+224.473%
2019-12-02	4.7500	4.7900	4.6000	4.650	-1.899%	2,422,365	+230.753%
2019-11-29	4.7700	4.8000	4.6300	4.740	+0.637%	1,265,654	+224.473%
2019-11-27	4.6100	4.7400	4.5400	4.710	+3.744%	2,772,599	+226.539%
2019-11-26	4.5000	4.6600	4.3800	4.540	-0.439%	3,631,969	+238.767%
2019-11-25	4.7500	4.8900	4.5500	4.560	-2.355%	3,914,446	+237.281%
2019-11-22	4.8300	4.8800	4.5600	4.670	-5.657%	5,288,631	+229.336%
2019-11-21	4.7300	5.1800	4.6200	4.950	+9.513%	10,921,138	+210.707%
2019-11-20	4.3700	4.6600	4.3600	4.520	+4.872%	8,121,561	+240.265%
2019-11-19	3.7600	4.4400	3.7600	4.310	+12.827%	6,831,382	+256.845%
2019-11-18	4.2000	4.2600	3.7900	3.820	-10.118%	10,171,513	+302.618%
2019-11-15	4.2300	4.4400	4.2300	4.250	-3.628%	3,516,511	+261.882%
2019-11-14	4.2600	4.4500	4.0800	4.410	-1.121%	6,208,839	+248.753%
2019-11-13	4.7500	4.7900	4.4200	4.460	-6.105%	5,415,524	+244.843%
2019-11-12	4.9400	4.9800	4.7000	4.750	-4.427%	4,145,396	+223.789%
2019-11-11	5.0500	5.0800	4.9100	4.970	-1.972%	3,238,839	+209.457%

.dark-mode .lS2r7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lS2r7l{ color: #333333; background-color: white; border: 2px solid #333333; }APHAAphria Inc. Common Sharesstock NASDAQ

APHA
Aphria Inc. Common Shares
stock NASDAQ