Appia Rare Earths & Uranium Corp. (CSE:API)
0.1050
-0.0050 (-4.55%)
Jun 6, 2025, 2:44 PM EDT
CSE:API Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 8,500 |
Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 33,790 |
Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 242,100 |
Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 76,500 |
Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 8,700 |
May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 19,000 |
May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,600 |
May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 74,000 |
May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 95,657 |
May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 7,000 |
May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 10,000 |
May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 45,500 |
May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 68,750 |
May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 12,950 |
May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 10,788 |
May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 27,100 |
May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 712 |
May 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 4,300 |
May 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 6,500 |
May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 41,500 |
May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 15,500 |
May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 50,000 |
May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 23,609 |
May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 10.00% | 158,519 |
May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,001 |
Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 6,964 |
Apr 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 56,500 |
Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 29,800 |
Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 29,800 |
Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,404 |
Apr 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 10.53% | 601,954 |
Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.52% | 539,510 |
Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,401 |
Apr 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 35,000 |
Apr 15, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 22.22% | 214,475 |
Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 87,500 |
Apr 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 34,000 |
Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 21,403 |
Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 5,000 |
Apr 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 52,906 |
Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 73,300 |
Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 39,050 |
Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 99,000 |
Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.52% | 44,500 |
Mar 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 34,651 |
Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |