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 -0.0100 (-7.14%)
Official Closing Price Updated: 11:25 AM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 0.2650 0.2650 0.2500 0.2600 53,000 -0.01(-3.70%)
Mar 31, 2023 0.2650 0.2900 0.2600 0.2700 1,092,946 -0.01(-5.26%)
Mar 30, 2023 0.2700 0.2850 0.2600 0.2850 123,200 +0.00(+1.79%)
Mar 29, 2023 0.2750 0.2850 0.2650 0.2800 95,300 +0.01(+1.82%)
Mar 28, 2023 0.2450 0.2800 0.2350 0.2750 54,110 +0.02(+7.84%)
Mar 27, 2023 0.2550 0.2700 0.2400 0.2550 91,241 -0.02(-7.27%)
Mar 24, 2023 0.2750 0.2750 0.2650 0.2750 78,000 -0.01(-5.17%)
Mar 23, 2023 0.2400 0.2900 0.2400 0.2900 175,200 +0.04(+16.00%)
Mar 22, 2023 0.2650 0.2650 0.2300 0.2500 108,956 -0.02(-5.66%)
Mar 21, 2023 0.2400 0.2650 0.2400 0.2650 23,505 +0.02(+8.16%)
Mar 20, 2023 0.2400 0.2600 0.2400 0.2450 35,000 -0.01(-3.92%)
Mar 17, 2023 0.2550 0.2550 0.2550 0.2550 2,150 -0.01(-3.77%)
Mar 16, 2023 0.2300 0.2650 0.2300 0.2650 35,000 +0.02(+8.16%)
Mar 15, 2023 0.2500 0.2600 0.2300 0.2450 83,065 -0.02(-7.55%)
Mar 14, 2023 0.2600 0.2650 0.2600 0.2650 13,641 +0.00(+0.00%)
Mar 13, 2023 0.2700 0.2700 0.2550 0.2650 61,950 -0.02(-5.36%)
Mar 10, 2023 0.2700 0.2800 0.2600 0.2800 67,479 -0.01(-3.45%)
Mar 08, 2023 0.2900 0.2900 425 +0.00(+0.00%)
Mar 07, 2023 0.3000 0.3000 0.2900 0.2900 66,500 +0.01(+1.75%)
Mar 06, 2023 0.2800 0.2900 0.2750 0.2850 45,043 +0.00(+0.00%)
Mar 03, 2023 0.2750 0.2900 0.2750 0.2850 16,724 -0.01(-1.72%)
Mar 02, 2023 0.2900 0.3000 0.2800 0.2900 87,154 +0.01(+1.75%)
Mar 01, 2023 0.2850 0.2900 0.2850 0.2850 10,000 -0.01(-1.72%)
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%)
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.