Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (CSE: API )

0.1150 -0.0150 (-11.54%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.1550 0 +0.00(+0.00%)
Jun 29, 2023 0.1400 0.1550 0.1400 0.1550 43,543 -0.01(-3.13%)
Jun 28, 2023 0.1500 0.1600 0.1500 0.1600 14,742 +0.00(+0.00%)
Jun 27, 2023 0.1400 0.1600 0.1400 0.1600 29,200 +0.00(+0.00%)
Jun 26, 2023 0.1600 0.1600 0.1600 0.1600 6,400 -0.01(-3.03%)
Jun 23, 2023 0.1600 0.1650 0.1600 0.1650 34,000 +0.01(+3.13%)
Jun 22, 2023 0.1550 0.1600 0.1550 0.1600 8,000 +0.02(+14.29%)
Jun 21, 2023 0.1500 0.1600 0.1400 0.1400 125,975 -0.01(-6.67%)
Jun 20, 2023 0.1650 0.1650 0.1550 0.1500 225,251 -0.01(-6.25%)
Jun 19, 2023 0.1600 0.1650 0.1550 0.1600 29,000 -0.01(-5.88%)
Jun 16, 2023 0.1800 0.1850 0.1650 0.1700 25,598 -0.00(-2.86%)
Jun 15, 2023 0.1750 0.1750 0.1700 0.1750 20,717 +0.00(+2.94%)
Jun 14, 2023 0.1750 0.1750 0.1700 0.1700 46,750 -0.00(-2.86%)
Jun 13, 2023 0.1750 0.1800 0.1650 0.1750 196,217 +0.00(+0.00%)
Jun 12, 2023 0.1650 0.1750 0.1550 0.1750 39,815 +0.00(+2.94%)
Jun 09, 2023 0.2000 0.2000 0.1700 0.1700 144,500 -0.02(-10.53%)
Jun 08, 2023 0.1800 0.1900 0.1650 0.1900 71,658 +0.01(+5.56%)
Jun 07, 2023 0.1700 0.1800 0.1700 0.1800 60,061 -0.01(-4.00%)
Jun 06, 2023 0.1750 0.1900 0.1750 0.1875 25,043 +0.01(+4.17%)
Jun 05, 2023 0.1900 0.2050 0.1800 0.1800 119,648 +0.01(+5.88%)
Jun 02, 2023 0.1700 0.1950 0.1650 0.1700 794,829 +0.00(+0.00%)
Jun 01, 2023 0.1650 0.1700 0.1500 0.1700 83,500 +0.02(+13.33%)
May 31, 2023 0.1600 0.1650 0.1500 0.1500 164,400 -0.02(-9.09%)
May 30, 2023 0.1600 0.1650 0.1600 0.1650 49,500 -0.01(-2.94%)
May 29, 2023 0.1700 0.1700 0.1700 0.1700 57,000 +0.01(+6.25%)
May 26, 2023 0.1600 0.1650 0.1600 0.1600 18,200 -0.01(-3.03%)
May 25, 2023 0.1550 0.1650 0.1550 0.1650 54,000 +0.01(+3.13%)
May 24, 2023 0.1650 0.1750 0.1600 0.1600 107,950 -0.01(-8.57%)
May 23, 2023 0.1800 0.1800 0.1700 0.1750 163,832 -0.01(-2.78%)
May 18, 2023 0.1800 0 +0.00(+0.00%)
May 17, 2023 0.1750 0.1950 0.1750 0.1800 176,822 +0.01(+2.86%)
May 16, 2023 0.1700 0.1750 0.1700 0.1750 49,704 -0.01(-2.78%)
May 15, 2023 0.1700 0.1800 0.1700 0.1800 65,115 +0.00(+0.00%)
May 12, 2023 0.1800 0.1800 0.1800 0.1800 14,600 -0.01(-2.70%)
May 11, 2023 0.1850 0.1850 0.1800 0.1850 40,536 +0.00(+0.00%)
May 10, 2023 0.2000 0.2050 0.1850 0.1850 101,000 -0.02(-9.76%)
May 09, 2023 0.2000 0.2050 0.2000 0.2050 137,850 +0.00(+2.50%)
May 08, 2023 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
May 05, 2023 0.1800 0.2000 0.1800 0.2000 79,450 +0.00(+0.00%)
May 04, 2023 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
May 03, 2023 0.2000 0.2000 0.1900 0.2000 20,276 +0.00(+0.00%)
May 02, 2023 0.2000 0.2000 0.1950 0.2000 90,221 +0.01(+2.56%)
May 01, 2023 0.2050 0.2050 0.1950 0.1950 26,964 -0.01(-4.88%)
Apr 28, 2023 0.1850 0.2050 0.1850 0.2050 111,130 +0.01(+5.13%)
Apr 27, 2023 0.1900 0.1950 0.1900 0.1950 23,580 -0.01(-4.88%)
Apr 26, 2023 0.1950 0.2050 0.1800 0.2050 140,000 +0.00(+2.50%)
Apr 25, 2023 0.2100 0.2100 0.1900 0.2000 132,201 -0.01(-4.76%)
Apr 24, 2023 0.2200 0.2200 0.2100 0.2100 23,000 -0.02(-6.67%)
Apr 21, 2023 0.2200 0.2250 0.2050 0.2250 63,600 -0.01(-2.17%)
Apr 20, 2023 0.2100 0.2300 0.2100 0.2300 31,500 +0.00(+0.00%)
Apr 19, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
Apr 18, 2023 0.2150 0.2200 0.2100 0.2200 10,000 +0.01(+2.33%)
Apr 17, 2023 0.2200 0.2300 0.2100 0.2150 55,339 +0.00(+0.00%)
Apr 14, 2023 0.2400 0.2400 0.2150 0.2150 157,804 -0.02(-6.52%)
Apr 13, 2023 0.2400 0.2400 0.2300 0.2300 8,000 -0.00(-2.13%)
Apr 12, 2023 0.2450 0.2450 0.2300 0.2350 146,816 -0.01(-2.08%)
Apr 11, 2023 0.2500 0.2550 0.2350 0.2400 149,010 -0.02(-7.69%)
Apr 10, 2023 0.2500 0.2600 0.2450 0.2600 163,995 -0.02(-5.45%)
Apr 06, 2023 0.2750 0 +0.02(+7.84%)
Apr 05, 2023 0.2500 0.2650 0.2400 0.2550 23,975 -0.03(-8.93%)
Apr 04, 2023 0.2650 0.2800 0.2300 0.2800 29,210 +0.02(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.