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: 3:45 PM EDT, May 22, 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 (%)
Feb 28, 2023 0.2900 0.2900 0.2850 0.2900 79,560 +0.01(+1.75%)
Feb 27, 2023 0.2850 0.2850 0.2850 0.2850 5,269 -0.01(-1.72%)
Feb 24, 2023 0.2900 0.2900 0.2600 0.2900 60,701 +0.01(+3.57%)
Feb 23, 2023 0.2800 0.2800 0.2800 0.2800 2,258 +0.00(+0.00%)
Feb 22, 2023 0.2700 0.2900 0.2700 0.2800 182,525 +0.00(+0.00%)
Feb 21, 2023 0.2850 0.2850 0.2750 0.2800 367,876 +0.00(+0.00%)
Feb 17, 2023 0.2800 0 -0.00(-1.75%)
Feb 16, 2023 0.3000 0.3000 0.2850 0.2850 95,100 -0.01(-1.72%)
Feb 15, 2023 0.2900 0.3000 0.2850 0.2900 20,015 +0.00(+0.00%)
Feb 14, 2023 0.2950 0.3000 0.2900 0.2900 8,850 -0.01(-3.33%)
Feb 13, 2023 0.3100 0.3100 0.3000 0.3000 57,600 +0.00(+0.00%)
Feb 10, 2023 0.3050 0.3100 0.3000 0.3000 21,000 -0.01(-3.23%)
Feb 09, 2023 0.3100 0.3250 0.3100 0.3100 25,000 +0.01(+1.64%)
Feb 08, 2023 0.3200 0.3200 0.3050 0.3050 48,500 -0.03(-7.58%)
Feb 07, 2023 0.3200 0.3300 0.3100 0.3300 11,130 +0.00(+0.00%)
Feb 06, 2023 0.3150 0.3300 0.3100 0.3300 11,968 +0.01(+3.13%)
Feb 03, 2023 0.3500 0.3550 0.3200 0.3200 39,132 -0.04(-11.11%)
Feb 02, 2023 0.3550 0.3700 0.3400 0.3600 189,115 +0.01(+1.41%)
Feb 01, 2023 0.3200 0.3550 0.3150 0.3550 92,550 +0.04(+12.70%)
Jan 31, 2023 0.3150 0.3350 0.3050 0.3150 78,061 -0.02(-4.55%)
Jan 30, 2023 0.3300 0.3400 0.3050 0.3300 157,896 -0.02(-5.71%)
Jan 27, 2023 0.3000 0.3500 0.2950 0.3500 156,300 +0.05(+16.67%)
Jan 26, 2023 0.3050 0.3100 0.3000 0.3000 96,150 -0.01(-1.64%)
Jan 25, 2023 0.3000 0.3050 0.2950 0.3050 75,566 +0.01(+1.67%)
Jan 24, 2023 0.3100 0.3100 0.2900 0.3000 72,139 +0.01(+1.69%)
Jan 23, 2023 0.3000 0.3100 0.2950 0.2950 57,353 -0.02(-4.84%)
Jan 20, 2023 0.3150 0.3150 0.2900 0.3100 48,972 +0.01(+3.33%)
Jan 19, 2023 0.3150 0.3150 0.3000 0.3000 7,700 -0.02(-6.25%)
Jan 18, 2023 0.3200 0.3200 0.3200 0.3200 2,850 +0.02(+4.92%)
Jan 17, 2023 0.3400 0.3400 0.3050 0.3050 67,605 -0.02(-6.15%)
Jan 16, 2023 0.3200 0.3350 0.3200 0.3250 77,997 +0.01(+1.56%)
Jan 13, 2023 0.3150 0.3200 0.3150 0.3200 27,679 +0.02(+6.67%)
Jan 12, 2023 0.3200 0.3300 0.3000 0.3000 49,390 -0.02(-4.76%)
Jan 11, 2023 0.3200 0.3200 0.3050 0.3150 31,588 -0.01(-1.56%)
Jan 10, 2023 0.3300 0.3300 0.3200 0.3200 25,771 -0.02(-4.48%)
Jan 09, 2023 0.3000 0.3400 0.3000 0.3350 82,387 +0.03(+9.84%)
Jan 06, 2023 0.2950 0.3150 0.2950 0.3050 97,371 +0.01(+3.39%)
Jan 05, 2023 0.2950 0.3000 0.2950 0.2950 60,356 +0.02(+7.27%)
Jan 04, 2023 0.3200 0.3200 0.2750 0.2750 119,101 -0.01(-1.79%)
Jan 03, 2023 0.3000 0.3000 0.2800 0.2800 14,200 -0.01(-5.08%)
Dec 30, 2022 0.2950 0 -0.02(-4.84%)
Dec 29, 2022 0.2750 0.3100 0.2750 0.3100 44,651 +0.03(+10.71%)
Dec 28, 2022 0.2900 0.2900 0.2800 0.2800 36,400 -0.02(-6.67%)
Dec 23, 2022 0.3000 0 +0.02(+5.26%)
Dec 22, 2022 0.2900 0.3000 0.2850 0.2850 40,850 -0.01(-3.39%)
Dec 21, 2022 0.3000 0.3100 0.2900 0.2950 214,910 +0.01(+1.72%)
Dec 20, 2022 0.3150 0.3350 0.2900 0.2900 303,966 -0.03(-7.94%)
Dec 19, 2022 0.3250 0.3300 0.3150 0.3150 49,400 -0.02(-5.97%)
Dec 16, 2022 0.3200 0.3350 0.3150 0.3350 77,203 +0.02(+4.69%)
Dec 15, 2022 0.3300 0.3400 0.3150 0.3200 32,902 -0.01(-3.03%)
Dec 14, 2022 0.3500 0.3550 0.3300 0.3300 70,520 -0.01(-1.49%)
Dec 13, 2022 0.3500 0.3500 0.3350 0.3350 34,693 -0.02(-6.94%)
Dec 12, 2022 0.3450 0.3900 0.3400 0.3600 66,849 +0.01(+2.86%)
Dec 09, 2022 0.3450 0.3600 0.3450 0.3500 26,755 -0.01(-2.78%)
Dec 08, 2022 0.3750 0.3750 0.3500 0.3600 67,933 -0.02(-4.00%)
Dec 07, 2022 0.4000 0.4100 0.3700 0.3750 140,687 -0.02(-3.85%)
Dec 06, 2022 0.3450 0.3900 0.3450 0.3900 79,362 +0.04(+11.43%)
Dec 05, 2022 0.3700 0.3800 0.3300 0.3500 39,189 +0.01(+2.94%)
Dec 02, 2022 0.3800 0.3800 0.3350 0.3400 137,449 -0.03(-9.33%)
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.