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 (%)
Aug 31, 2023 0.2700 0.2700 0.2600 0.2700 35,675 +0.05(+20.00%)
Aug 30, 2023 0.2400 0.2700 0.2250 0.2250 213,681 -0.01(-6.25%)
Aug 29, 2023 0.2400 0.2450 0.2200 0.2400 213,549 -0.01(-4.00%)
Aug 28, 2023 0.2000 0.2500 0.2000 0.2500 269,513 +0.03(+13.64%)
Aug 25, 2023 0.1850 0.2200 0.1850 0.2200 346,200 +0.05(+33.33%)
Aug 24, 2023 0.1700 0.1900 0.1650 0.1650 203,115 -0.01(-5.71%)
Aug 23, 2023 0.1500 0.1750 0.1450 0.1750 69,403 +0.03(+20.69%)
Aug 22, 2023 0.1500 0.1600 0.1350 0.1450 95,205 -0.02(-9.38%)
Aug 21, 2023 0.1700 0.1725 0.1600 0.1600 91,500 -0.01(-8.57%)
Aug 18, 2023 0.1650 0.1750 0.1550 0.1750 185,311 +0.02(+12.90%)
Aug 17, 2023 0.1600 0.1600 0.1550 0.1550 4,525 -0.01(-3.13%)
Aug 16, 2023 0.1450 0.1750 0.1400 0.1600 73,458 +0.02(+10.34%)
Aug 15, 2023 0.1400 0.1500 0.1350 0.1450 263,810 +0.00(+0.00%)
Aug 14, 2023 0.1450 0.1450 0.1400 0.1450 104,700 +0.00(+0.00%)
Aug 11, 2023 0.1500 0.1500 0.1400 0.1450 176,447 -0.01(-6.45%)
Aug 10, 2023 0.1550 0.1550 0.1500 0.1550 104,100 +0.00(+0.00%)
Aug 09, 2023 0.1450 0.1550 0.1450 0.1550 76,780 +0.01(+3.33%)
Aug 08, 2023 0.1500 0.1500 0.1450 0.1500 155,333 +0.00(+0.00%)
Aug 04, 2023 0.1500 0 +0.00(+0.00%)
Aug 03, 2023 0.1450 0.1500 0.1450 0.1500 129,047 +0.00(+0.00%)
Aug 02, 2023 0.1550 0.1550 0.1500 0.1500 2,208 -0.01(-3.23%)
Aug 01, 2023 0.1600 0.1750 0.1550 0.1550 45,500 +0.01(+3.33%)
Jul 31, 2023 0.1600 0.1600 0.1500 0.1500 53,400 +0.00(+0.00%)
Jul 28, 2023 0.1500 0.1500 0.1500 0.1500 7,854 -0.01(-3.23%)
Jul 27, 2023 0.1550 0.1550 0.1550 0.1550 4,206 -0.01(-3.13%)
Jul 26, 2023 0.1650 0.1650 0.1500 0.1600 19,685 -0.01(-5.88%)
Jul 25, 2023 0.1600 0.1700 0.1600 0.1700 35,100 +0.01(+6.25%)
Jul 24, 2023 0.1600 0.1650 0.1600 0.1600 10,500 +0.00(+0.00%)
Jul 21, 2023 0.1600 0.1600 0.1600 0.1600 7,271 +0.01(+3.23%)
Jul 20, 2023 0.1650 0.1650 0.1450 0.1550 117,595 -0.01(-3.13%)
Jul 19, 2023 0.1650 0.1700 0.1550 0.1600 41,700 -0.01(-5.88%)
Jul 18, 2023 0.1650 0.1750 0.1500 0.1700 119,599 -0.00(-2.86%)
Jul 17, 2023 0.1750 0.1900 0.1750 0.1750 21,700 -0.02(-7.89%)
Jul 14, 2023 0.1900 0.2000 0.1800 0.1900 165,665 -0.01(-2.56%)
Jul 13, 2023 0.2000 0.2050 0.1900 0.1950 139,409 +0.01(+2.63%)
Jul 12, 2023 0.1500 0.1950 0.1450 0.1900 938,358 +0.05(+31.03%)
Jul 11, 2023 0.1550 0.1550 0.1400 0.1450 150,927 -0.01(-3.33%)
Jul 10, 2023 0.1650 0.1650 0.1500 0.1500 153,000 -0.01(-6.25%)
Jul 07, 2023 0.1600 0.1650 0.1500 0.1600 513,088 +0.01(+6.67%)
Jul 06, 2023 0.1600 0.1650 0.1400 0.1500 218,492 -0.02(-9.09%)
Jul 05, 2023 0.1600 0.1700 0.1500 0.1650 1,058,835 +0.02(+13.79%)
Jul 04, 2023 0.1550 0.1600 0.1450 0.1450 596,607 -0.01(-6.45%)
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%)
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.