Appia Rare Earths & Uranium Corp. (CSE:API)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0100 (-3.45%)
Oct 31, 2025, 3:31 PM EDT
CSE:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 316,891 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 261,899 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 240,728 |
| Oct 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -5.08% | 222,170 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.27% | 77,130 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 134,836 |
| Oct 22, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -16.39% | 593,383 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.25 | 0.31 | 0.31 | -22.78% | 1,449,526 |
| Oct 20, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 25.40% | 398,958 |
| Oct 17, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | -1.56% | 232,196 |
| Oct 16, 2025 | 0.43 | 0.43 | 0.32 | 0.32 | 0.32 | -22.89% | 962,478 |
| Oct 15, 2025 | 0.54 | 0.54 | 0.42 | 0.42 | 0.42 | -27.19% | 899,501 |
| Oct 14, 2025 | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | 26.67% | 1,227,552 |
| Oct 10, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 15.38% | 592,547 |
| Oct 9, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 16.42% | 1,056,713 |
| Oct 8, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 13.56% | 421,813 |
| Oct 7, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -1.67% | 906,117 |
| Oct 6, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 27.66% | 1,611,938 |
| Oct 3, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.63% | 490,302 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 236,781 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 217,366 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 178,250 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 610,614 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 169,445 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 124,364 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.51% | 318,763 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 356,561 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 206,450 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 107,232 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 219,291 |
| Sep 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 80,500 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 41,406 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 162,358 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 7,894 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 108,398 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 36,000 |
| Sep 9, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.89% | 684,107 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 16.13% | 64,923 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -16.22% | 41,407 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 319,304 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 149,110 |
| Sep 2, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | - | 498,050 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 16,910 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 14,400 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 203,000 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 139,475 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 133,555 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 25,200 |
| Aug 21, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -10.26% | 150,686 |
| Aug 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 219,120 |