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 )

0.1300 UNCHANGED
Official Closing Price Updated: 2:52 PM EDT, May 23, 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 (%)
Aug 31, 2022 0.4700 0.5400 0.4650 0.5300 138,115 -0.02(-3.64%)
Aug 30, 2022 0.4500 0.5500 0.4300 0.5500 256,081 +0.11(+23.60%)
Aug 29, 2022 0.3800 0.4500 0.3750 0.4450 399,202 +0.06(+15.58%)
Aug 26, 2022 0.3800 0.3850 0.3700 0.3850 30,250 +0.01(+2.67%)
Aug 25, 2022 0.4000 0.4000 0.3700 0.3750 57,475 -0.01(-2.60%)
Aug 24, 2022 0.3650 0.4100 0.3400 0.3850 115,350 +0.04(+13.24%)
Aug 23, 2022 0.3400 0.3400 0.3350 0.3400 15,500 +0.02(+4.62%)
Aug 22, 2022 0.3300 0.3300 0.3150 0.3250 28,472 +0.01(+1.56%)
Aug 19, 2022 0.3550 0.3550 0.3200 0.3200 12,667 +0.00(+0.00%)
Aug 18, 2022 0.3250 0.3250 0.3200 0.3200 4,500 +0.01(+3.23%)
Aug 17, 2022 0.3100 0.3200 0.3100 0.3100 19,660 -0.03(-10.14%)
Aug 16, 2022 0.3450 0.3450 0.3450 0.3450 2,418 +0.01(+4.55%)
Aug 15, 2022 0.3700 0.3700 0.3300 0.3300 35,764 -0.01(-2.94%)
Aug 12, 2022 0.3850 0.3900 0.3400 0.3400 51,831 -0.05(-13.92%)
Aug 11, 2022 0.4000 0.4000 0.3800 0.3950 25,584 +0.00(+0.00%)
Aug 10, 2022 0.3500 0.3950 0.3500 0.3950 54,843 +0.03(+8.22%)
Aug 09, 2022 0.3800 0.3850 0.3650 0.3650 164,690 -0.04(-8.75%)
Aug 08, 2022 0.4000 0.4000 0.3900 0.4000 72,096 +0.01(+1.27%)
Aug 05, 2022 0.3900 0.4000 0.3900 0.3950 65,986 +0.01(+1.28%)
Aug 04, 2022 0.4000 0.4000 0.3900 0.3900 45,500 -0.01(-2.50%)
Aug 03, 2022 0.4000 0.4000 0.3850 0.4000 12,063 -0.01(-2.44%)
Aug 02, 2022 0.3650 0.4100 0.3600 0.4100 118,727 +0.05(+13.89%)
Jul 29, 2022 0.3600 0 +0.06(+20.00%)
Jul 28, 2022 0.3000 0.3000 0.2950 0.3000 43,500 +0.00(+0.00%)
Jul 27, 2022 0.3000 0.3000 0.2950 0.3000 101,500 +0.00(+0.00%)
Jul 26, 2022 0.3050 0.3050 0.2900 0.3000 185,920 -0.01(-3.23%)
Jul 25, 2022 0.3100 0.3150 0.3100 0.3100 30,845 +0.00(+0.00%)
Jul 22, 2022 0.3100 0.3100 0.3050 0.3100 13,600 -0.01(-1.59%)
Jul 21, 2022 0.3200 0.3200 0.3050 0.3150 46,000 -0.01(-1.56%)
Jul 20, 2022 0.3200 0.3200 0.3150 0.3200 87,161 +0.00(+0.00%)
Jul 19, 2022 0.3200 0.3200 0.3200 0.3200 89,119 +0.00(+0.00%)
Jul 18, 2022 0.3200 0.3200 0.3100 0.3200 33,185 +0.00(+0.00%)
Jul 15, 2022 0.3000 0.3200 0.3000 0.3200 53,960 +0.02(+6.67%)
Jul 14, 2022 0.2800 0.3000 0.2800 0.3000 64,002 +0.00(+0.00%)
Jul 13, 2022 0.3050 0.3150 0.2950 0.3000 19,870 +0.01(+3.45%)
Jul 12, 2022 0.3200 0.3200 0.2900 0.2900 15,342 -0.03(-9.38%)
Jul 11, 2022 0.3700 0.3700 0.3100 0.3200 87,669 -0.02(-4.48%)
Jul 08, 2022 0.3300 0.3350 0.3200 0.3350 15,102 +0.03(+9.84%)
Jul 07, 2022 0.3300 0.3300 0.3000 0.3050 142,458 -0.03(-7.58%)
Jul 06, 2022 0.3250 0.3300 0.3100 0.3300 48,532 +0.01(+1.54%)
Jul 05, 2022 0.3350 0.3350 0.3250 0.3250 10,163 -0.01(-1.52%)
Jul 04, 2022 0.3450 0.3450 0.3300 0.3300 18,088 -0.01(-2.94%)
Jun 30, 2022 0.3400 0 -0.03(-8.11%)
Jun 29, 2022 0.3500 0.3750 0.3500 0.3700 192,957 +0.03(+7.25%)
Jun 28, 2022 0.3450 0.3500 0.3400 0.3450 60,000 +0.00(+1.47%)
Jun 27, 2022 0.3400 0.3450 0.3400 0.3400 49,270 +0.03(+7.94%)
Jun 24, 2022 0.3300 0.3500 0.3100 0.3150 73,200 -0.03(-7.35%)
Jun 23, 2022 0.3000 0.3400 0.3000 0.3400 33,285 -0.00(-1.45%)
Jun 22, 2022 0.3400 0.3450 0.3300 0.3450 55,562 +0.01(+2.99%)
Jun 21, 2022 0.3600 0.3600 0.3350 0.3350 84,792 -0.03(-9.46%)
Jun 20, 2022 0.3850 0.3900 0.3700 0.3700 5,791 -0.01(-1.33%)
Jun 17, 2022 0.3600 0.3800 0.3600 0.3750 23,005 -0.01(-1.32%)
Jun 16, 2022 0.3800 0.3800 0.3600 0.3800 57,502 -0.01(-2.56%)
Jun 15, 2022 0.3700 0.3900 0.3650 0.3900 279,163 +0.03(+6.85%)
Jun 14, 2022 0.3250 0.3650 0.3250 0.3650 18,000 -0.01(-1.35%)
Jun 13, 2022 0.3500 0.3800 0.3500 0.3700 86,111 -0.02(-5.13%)
Jun 10, 2022 0.3750 0.3900 0.3650 0.3900 91,000 +0.02(+4.00%)
Jun 09, 2022 0.3850 0.3900 0.3750 0.3750 91,511 -0.01(-1.32%)
Jun 08, 2022 0.3900 0.3900 0.3700 0.3800 282,452 -0.01(-2.56%)
Jun 07, 2022 0.3900 0.3900 0.3800 0.3900 230,200 +0.00(+0.00%)
Jun 06, 2022 0.3900 0.3950 0.3800 0.3900 95,697 +0.00(+0.00%)
Jun 03, 2022 0.3800 0.3900 0.3750 0.3900 42,955 -0.01(-1.27%)
Jun 02, 2022 0.3900 0.4000 0.3850 0.3950 130,277 +0.01(+1.28%)
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.