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 (%)
Mar 31, 2022 0.6700 0.7500 0.6400 0.7500 642,262 +0.08(+11.94%)
Mar 30, 2022 0.6200 0.6700 0.6200 0.6700 401,512 +0.04(+6.35%)
Mar 29, 2022 0.6000 0.6300 0.6000 0.6300 204,936 +0.02(+3.28%)
Mar 28, 2022 0.6000 0.6400 0.6000 0.6100 62,247 -0.02(-3.17%)
Mar 25, 2022 0.6400 0.6400 0.6200 0.6300 58,310 -0.01(-1.56%)
Mar 24, 2022 0.6100 0.6400 0.6100 0.6400 225,757 +0.01(+1.59%)
Mar 23, 2022 0.6100 0.6400 0.6000 0.6300 199,503 +0.02(+3.28%)
Mar 22, 2022 0.5900 0.6200 0.5800 0.6100 180,296 +0.02(+3.39%)
Mar 21, 2022 0.5800 0.6000 0.5800 0.5900 300,412 +0.03(+5.36%)
Mar 18, 2022 0.5900 0.5900 0.5600 0.5600 38,315 -0.03(-5.08%)
Mar 17, 2022 0.5700 0.5900 0.5600 0.5900 45,327 +0.02(+3.51%)
Mar 16, 2022 0.5500 0.5700 0.5200 0.5700 120,575 +0.00(+0.00%)
Mar 15, 2022 0.5200 0.5700 0.5000 0.5700 133,869 +0.02(+3.64%)
Mar 14, 2022 0.6200 0.6200 0.5200 0.5500 285,250 -0.08(-12.70%)
Mar 11, 2022 0.6300 0.6400 0.6000 0.6300 120,278 -0.01(-1.56%)
Mar 10, 2022 0.5900 0.6400 0.5900 0.6400 435,660 +0.04(+6.67%)
Mar 09, 2022 0.5500 0.6000 0.5500 0.6000 385,495 +0.05(+9.09%)
Mar 08, 2022 0.5600 0.6000 0.5300 0.5500 160,551 -0.02(-3.51%)
Mar 07, 2022 0.5400 0.5900 0.5300 0.5700 61,782 +0.00(+0.00%)
Mar 04, 2022 0.5700 0.5700 0.5300 0.5700 77,881 -0.03(-5.00%)
Mar 03, 2022 0.5800 0.6000 0.5600 0.6000 117,569 +0.03(+5.26%)
Mar 02, 2022 0.5500 0.5900 0.5400 0.5700 148,855 +0.02(+3.64%)
Mar 01, 2022 0.5600 0.5600 0.5200 0.5500 96,604 +0.02(+3.77%)
Feb 28, 2022 0.5700 0.5700 0.5100 0.5300 222,501 +0.00(+0.00%)
Feb 25, 2022 0.5500 0.5600 0.4850 0.5300 67,900 +0.00(+0.00%)
Feb 24, 2022 0.5500 0.5600 0.5200 0.5300 70,198 -0.03(-5.36%)
Feb 23, 2022 0.5800 0.5800 0.5600 0.5600 9,000 +0.03(+5.66%)
Feb 22, 2022 0.5600 0.6000 0.5200 0.5300 63,859 -0.02(-3.64%)
Feb 18, 2022 0.5500 0 +0.01(+1.85%)
Feb 17, 2022 0.5800 0.5800 0.5300 0.5400 95,535 -0.06(-10.00%)
Feb 16, 2022 0.5500 0.6100 0.5500 0.6000 73,525 +0.02(+3.45%)
Feb 15, 2022 0.5900 0.5900 0.5600 0.5800 18,467 +0.03(+5.45%)
Feb 14, 2022 0.5800 0.6200 0.5500 0.5500 98,365 -0.02(-3.51%)
Feb 11, 2022 0.5600 0.5800 0.5400 0.5700 57,069 +0.02(+3.64%)
Feb 10, 2022 0.5400 0.5900 0.5300 0.5500 110,330 +0.04(+7.84%)
Feb 09, 2022 0.4950 0.5200 0.4950 0.5100 84,760 +0.02(+3.03%)
Feb 08, 2022 0.4900 0.5100 0.4900 0.4950 102,220 +0.01(+1.02%)
Feb 07, 2022 0.5000 0.5000 0.4900 0.4900 17,510 -0.01(-2.00%)
Feb 04, 2022 0.4700 0.5000 0.4700 0.5000 102,581 +0.03(+6.38%)
Feb 03, 2022 0.4500 0.4700 59,850 +0.00(+0.00%)
Feb 02, 2022 0.4500 0.4700 0.4500 0.4700 28,140 -0.01(-2.08%)
Feb 01, 2022 0.4950 0.5100 0.4550 0.4800 49,593 -0.01(-2.04%)
Jan 31, 2022 0.5100 0.5100 0.4900 0.4900 8,539 +0.04(+8.89%)
Jan 28, 2022 0.4400 0.4500 0.4400 0.4500 7,400 +0.01(+2.27%)
Jan 27, 2022 0.4600 0.4700 0.4400 0.4400 81,349 -0.03(-6.38%)
Jan 26, 2022 0.4800 0.4800 0.4300 0.4700 221,955 +0.00(+0.00%)
Jan 25, 2022 0.5000 0.5300 0.4700 0.4700 25,363 -0.01(-2.08%)
Jan 24, 2022 0.5000 0.5000 0.4150 0.4800 202,161 -0.03(-5.88%)
Jan 21, 2022 0.5400 0.5400 0.4900 0.5100 52,830 -0.01(-1.92%)
Jan 20, 2022 0.5300 0.5500 0.5100 0.5200 161,156 -0.02(-3.70%)
Jan 19, 2022 0.5500 0.5500 0.5300 0.5400 81,003 -0.01(-1.82%)
Jan 18, 2022 0.5400 0.5600 0.5400 0.5500 106,310 +0.02(+3.77%)
Jan 17, 2022 0.5600 0.5600 0.5300 0.5300 9,021 -0.04(-7.02%)
Jan 14, 2022 0.5500 0.5800 0.5500 0.5700 171,405 +0.01(+1.79%)
Jan 13, 2022 0.5800 0.5800 0.5500 0.5600 124,080 -0.02(-3.45%)
Jan 12, 2022 0.5700 0.5800 0.5500 0.5800 36,425 +0.01(+1.75%)
Jan 11, 2022 0.5600 0.5700 0.5500 0.5700 32,522 +0.03(+5.56%)
Jan 10, 2022 0.5900 0.5900 0.5300 0.5400 99,220 -0.02(-3.57%)
Jan 07, 2022 0.5700 0.5700 0.5500 0.5600 26,673 +0.01(+1.82%)
Jan 06, 2022 0.5800 0.5800 0.5400 0.5500 68,975 -0.04(-6.78%)
Jan 05, 2022 0.5400 0.6000 0.5400 0.5900 333,615 +0.05(+9.26%)
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.