Skip to main content
Appia Rare Earths & Uranium Corp. (CSE:API)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
-0.005 (-4.55%)
Feb 21, 2025, 1:53 PM EST

CSE:API Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.110.110.110.11--4.55%2,400
Feb 20, 20250.110.110.110.11-4.76%16,000
Feb 19, 20250.120.120.110.11--4.55%60,000
Feb 18, 20250.110.110.110.11-4.76%38,963
Feb 14, 20250.100.110.100.11--26,900
Feb 13, 20250.110.110.110.11--77,500
Feb 12, 20250.110.110.110.11--11,500
Feb 11, 20250.110.110.110.11--10,000
Feb 10, 20250.110.110.110.11--4.55%41,510
Feb 7, 20250.110.110.110.11--40,000
Feb 6, 20250.120.120.100.11--88,478
Feb 5, 20250.120.120.110.11--8.33%76,100
Feb 4, 20250.110.120.100.12-14.29%22,249
Feb 3, 20250.110.120.110.11--4.55%18,000
Jan 31, 20250.120.120.110.11--4.35%6,500
Jan 30, 20250.120.120.110.12-4.55%36,918
Jan 29, 20250.100.110.100.11-4.76%99,570
Jan 28, 20250.100.110.100.11-5.00%43,524
Jan 27, 20250.110.110.100.10--9.09%8,320
Jan 24, 20250.110.130.110.11--352,930
Jan 23, 20250.100.110.100.11--52,000
Jan 22, 20250.100.110.100.11-10.00%238,970
Jan 21, 20250.090.100.090.10-17.65%130,162
Jan 20, 20250.080.090.080.09--53,000
Jan 17, 20250.090.090.090.09--5.56%34,500
Jan 16, 20250.090.100.090.09--83,600
Jan 15, 20250.090.090.090.09-5.88%29,000
Jan 14, 20250.090.090.080.09--18,920
Jan 13, 20250.090.090.090.09--5.56%94,894
Jan 10, 20250.090.090.090.09--3,825
Jan 9, 20250.090.090.090.09--16,675
Jan 8, 20250.090.090.090.09--8,000
Jan 7, 20250.090.090.090.09-5.88%38,000
Jan 6, 20250.090.090.090.09--17,000
Jan 3, 20250.080.090.080.09-13.33%159,000
Jan 2, 20250.080.080.080.08--73,000
Dec 31, 20240.090.090.080.08--6.25%35,512
Dec 30, 20240.090.090.080.08--5.88%146,670
Dec 27, 20240.090.090.080.09--146,900
Dec 24, 20240.090.090.090.09--5.56%8,635
Dec 23, 20240.090.100.090.09--5.26%24,901
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