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 )

0.0900 +0.0100 (+12.50%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0850 0.0900 0.0850 0.0900 53,000 +0.01(+12.50%)
Nov 26, 2024 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-5.88%)
Nov 25, 2024 0.0800 0.0850 0.0800 0.0850 80,000 +0.01(+6.25%)
Nov 22, 2024 0.0700 0.0800 0.0700 0.0800 102,000 +0.01(+14.29%)
Nov 21, 2024 0.0800 0.0800 0.0700 0.0700 267,200 -0.02(-22.22%)
Nov 19, 2024 0.0900 0.0900 0 +0.00(+0.00%)
Nov 18, 2024 0.0750 0.0900 0.0700 0.0900 159,301 +0.01(+20.00%)
Nov 15, 2024 0.0800 0.0800 0.0750 0.0750 37,020 +0.00(+0.00%)
Nov 14, 2024 0.0800 0.0800 0.0700 0.0750 270,585 -0.01(-6.25%)
Nov 13, 2024 0.0775 0.0800 0.0775 0.0800 17,000 +0.01(+6.67%)
Nov 12, 2024 0.0725 0.0750 0.0725 0.0750 39,100 +0.00(+7.14%)
Nov 11, 2024 0.0750 0.0750 0.0700 0.0700 142,200 -0.00(-6.67%)
Nov 08, 2024 0.0800 0.0800 0.0725 0.0750 95,510 -0.01(-11.76%)
Nov 07, 2024 0.0750 0.0850 0.0750 0.0850 19,001 +0.00(+0.00%)
Nov 06, 2024 0.0800 0.0950 0.0750 0.0850 445,225 -0.01(-10.53%)
Nov 05, 2024 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Nov 04, 2024 0.0950 0.0950 0.0900 0.0950 122,500 -0.01(-5.00%)
Nov 01, 2024 0.1050 0.1050 0.1000 0.1000 48,150 -0.00(-4.76%)
Oct 31, 2024 0.1050 0.1050 0.1050 0.1050 7,900 +0.00(+0.00%)
Oct 30, 2024 0.1100 0.1100 0.1050 0.1050 3,500 +0.00(+5.00%)
Oct 29, 2024 0.1000 0.1050 0.1000 0.1000 14,796 -0.00(-4.76%)
Oct 28, 2024 0.1050 0.1050 0.1050 0.1050 3,180 -0.01(-4.55%)
Oct 25, 2024 0.1100 0.1150 0.1100 0.1100 8,750 +0.01(+4.76%)
Oct 23, 2024 0.1050 0.1050 100 +0.00(+0.00%)
Oct 22, 2024 0.1050 0.1200 0.1050 0.1050 433,000 +0.00(+0.00%)
Oct 21, 2024 0.1050 0.1050 0.1000 0.1050 74,705 +0.00(+5.00%)
Oct 18, 2024 0.1000 0.1000 0.1000 0.1000 45,500 +0.00(+0.00%)
Oct 17, 2024 0.1000 0.1050 0.1000 0.1000 117,000 +0.01(+5.26%)
Oct 16, 2024 0.1000 0.1000 0.0950 0.0950 28,880 +0.00(+0.00%)
Oct 15, 2024 0.1000 0.1000 0.0950 0.0950 352,930 +0.00(+0.00%)
Oct 11, 2024 0.0950 0 -0.01(-9.52%)
Oct 10, 2024 0.1050 0.1050 0.1000 0.1050 116,000 +0.00(+5.00%)
Oct 09, 2024 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 08, 2024 0.1000 0.1000 0.1000 0.1000 59,500 +0.00(+0.00%)
Oct 07, 2024 0.0950 0.1000 0.0900 0.1000 134,901 +0.01(+11.11%)
Oct 04, 2024 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
Oct 03, 2024 0.0850 0.0850 0.0850 0.0850 321,000 +0.00(+0.00%)
Oct 02, 2024 0.0850 0.0900 0.0850 0.0850 117,277 +0.00(+0.00%)
Oct 01, 2024 0.0800 0.0850 0.0800 0.0850 40,000 +0.00(+0.00%)
Sep 30, 2024 0.0800 0.0850 0.0800 0.0850 41,200 +0.00(+0.00%)
Sep 27, 2024 0.0950 0.0950 0.0800 0.0850 135,600 -0.00(-5.56%)
Sep 26, 2024 0.1000 0.1000 0.0900 0.0900 69,326 -0.01(-10.00%)
Sep 25, 2024 0.0925 0.1000 0.0925 0.1000 33,100 +0.01(+5.26%)
Sep 24, 2024 0.1000 0.1000 0.0950 0.0950 17,800 +0.00(+0.00%)
Sep 20, 2024 0.0950 100 -0.01(-13.64%)
Sep 19, 2024 0.1000 0.1100 0.1000 0.1100 47,651 +0.00(+0.00%)
Sep 18, 2024 0.0850 0.1100 0.0825 0.1100 305,950 +0.02(+29.41%)
Sep 17, 2024 0.0800 0.0850 0.0700 0.0850 289,400 +0.01(+6.25%)
Sep 16, 2024 0.0800 0.0800 0.0800 0.0800 9,090 +0.00(+3.23%)
Sep 13, 2024 0.0775 0.0800 0.0775 0.0775 104,700 -0.00(-3.13%)
Sep 12, 2024 0.0700 0.0800 0.0700 0.0800 277,200 +0.01(+14.29%)
Sep 11, 2024 0.0750 0.0750 0.0650 0.0700 151,646 -0.00(-6.67%)
Sep 10, 2024 0.0850 0.0850 0.0750 0.0750 15,389 -0.01(-6.25%)
Sep 09, 2024 0.0800 0.0800 0.0800 0.0800 136,000 -0.01(-5.88%)
Sep 06, 2024 0.0850 0.0900 0.0850 0.0850 61,500 -0.01(-10.53%)
Sep 05, 2024 0.1050 0.1050 0.0900 0.0950 9,500 +0.01(+5.56%)
Sep 04, 2024 0.0900 0.0900 0.0900 0.0900 38,500 +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.