Skip to main content
Appia Rare Earths & Uranium Corp. (CSE: API)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Dec 20, 2024, 4:00 PM EST

CSE: API Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.100.090.10-5.56%166,380
Dec 19, 20240.090.090.090.09--43,900
Dec 18, 20240.090.100.090.09--51,000
Dec 17, 20240.090.090.090.09-5.88%45,150
Dec 16, 20240.090.090.080.09-6.25%30,500
Dec 13, 20240.080.090.080.08--77,344
Dec 12, 20240.110.110.080.08--23.81%542,692
Dec 11, 20240.110.110.100.11--4.55%18,000
Dec 10, 20240.100.110.100.11-4.76%43,464
Dec 9, 20240.100.110.090.11-10.53%80,543
Dec 6, 20240.090.100.090.10--36,610
Dec 5, 20240.110.110.090.10--5.00%63,508
Dec 4, 20240.110.110.100.10--4.76%123,800
Dec 3, 20240.090.110.090.11-16.67%408,126
Dec 2, 20240.090.090.090.09-5.88%37,000
Nov 29, 20240.090.090.090.09--37,000
Nov 28, 20240.080.090.080.09--5.56%3,525
Nov 27, 20240.090.090.090.09-12.50%27,000
Nov 26, 20240.080.080.080.08--5.88%26,000
Nov 25, 20240.080.090.080.09-6.25%80,000
Nov 22, 20240.070.080.070.08-14.29%102,000
Nov 21, 20240.080.080.070.07--22.22%267,200
Nov 20, 20240.090.090.090.09---
Nov 19, 20240.090.090.090.09--32,000
Nov 18, 20240.080.090.070.09-20.00%159,301
Nov 15, 20240.080.080.080.08--37,020
Nov 14, 20240.080.080.070.08--6.25%270,585
Nov 13, 20240.080.080.080.08-6.67%17,000
Nov 12, 20240.070.080.070.08-7.14%39,100
Nov 11, 20240.080.080.070.07--6.67%142,200
Nov 8, 20240.080.080.070.08--11.76%95,510
Nov 7, 20240.080.090.080.09--19,001
Nov 6, 20240.100.100.080.09--10.53%445,225
Nov 5, 20240.090.100.090.10--7,000
Nov 4, 20240.100.100.090.10--122,500
Nov 1, 20240.110.110.100.10--9.52%48,150
Oct 31, 20240.110.110.110.11--7,900
Oct 30, 20240.110.110.110.11-5.00%3,500
Oct 29, 20240.100.110.100.10--4.76%14,796
Oct 28, 20240.110.110.110.11--4.55%3,180
Oct 25, 20240.110.120.110.11-4.76%8,750
Oct 24, 20240.110.110.110.11---
Oct 23, 20240.110.110.110.11--3,135
Oct 22, 20240.110.120.110.11--433,000
Oct 21, 20240.110.110.100.11-5.00%74,705
Oct 18, 20240.100.100.100.10--45,500
Oct 17, 20240.100.110.100.10-5.26%117,000
Oct 16, 20240.100.100.100.10--28,880
Oct 15, 20240.100.100.100.10--352,930
Oct 11, 20240.100.100.100.10--48,500
Oct 10, 20240.110.110.100.10--5.00%116,000
Oct 9, 20240.100.100.100.10--9,500
Oct 8, 20240.100.100.100.10--59,500
Oct 7, 20240.100.100.090.10-11.11%134,901
Oct 4, 20240.090.090.090.09-5.88%40,000
Oct 3, 20240.090.090.090.09--321,000
Oct 2, 20240.090.090.090.09--117,277
Oct 1, 20240.080.090.080.09--40,000
Sep 30, 20240.080.090.080.09--41,200
Sep 27, 20240.100.100.080.09--5.56%135,600
Sep 26, 20240.100.100.090.09--10.00%69,326
Sep 25, 20240.090.100.090.10-5.26%33,100
Sep 24, 20240.100.100.100.10--17,800
Sep 23, 20240.100.100.100.10---
Sep 20, 20240.110.110.100.10--13.64%148,411
Sep 19, 20240.100.110.100.11--47,651
Sep 18, 20240.090.110.080.11-29.41%305,950
Sep 17, 20240.080.090.070.09-6.25%289,400
Sep 16, 20240.080.080.080.08-3.23%9,090
Sep 13, 20240.080.080.080.08--3.13%104,700
Sep 12, 20240.070.080.070.08-14.29%277,200
Sep 11, 20240.080.080.070.07--6.67%151,646
Sep 10, 20240.090.090.080.08--6.25%15,389
Sep 9, 20240.080.080.080.08--5.88%136,000
Sep 6, 20240.090.090.090.09--10.53%61,500
Sep 5, 20240.110.110.090.10-5.56%9,500
Sep 4, 20240.090.090.090.09--38,500
Sep 3, 20240.110.110.090.09-5.88%61,000
Aug 30, 20240.090.090.090.09--10.53%14,500
Aug 29, 20240.100.100.100.10-5.56%2,800
Aug 28, 20240.090.090.090.09--10.00%14,000
Aug 27, 20240.100.100.100.10--16,498
Aug 26, 20240.100.100.100.10-5.26%113,595
Aug 23, 20240.100.100.100.10-11.76%10,000
Aug 22, 20240.090.090.090.09---
Aug 21, 20240.090.090.090.09--1,520
Aug 20, 20240.090.090.090.09--5.56%5,000
Aug 19, 20240.100.100.090.09-5.88%31,190
Aug 16, 20240.090.090.090.09--37,000
Aug 15, 20240.090.090.090.09--5.56%69,024
Aug 14, 20240.090.090.090.09---
Aug 13, 20240.090.090.090.09---
Aug 12, 20240.090.090.080.09-5.88%88,932
Aug 9, 20240.090.090.090.09--5.56%267,100
Aug 8, 20240.090.090.090.09--5.26%22,115
Aug 7, 20240.100.100.100.10-5.56%66,200
Aug 6, 20240.090.090.090.09--23,100
Aug 2, 20240.110.110.090.09--5.26%81,200
Aug 1, 20240.100.100.100.10--5.00%42,200
Jul 31, 20240.100.110.100.10--68,888