Appia Rare Earths & Uranium Corp. (CSE:API)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
Mar 31, 2025, 2:42 PM EST
CSE:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 28,500 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.76% | 12,152 |
| Mar 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 35,000 |
| Mar 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 81,412 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 73,214 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 9,000 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,735 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 15,100 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 30,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 88,100 |
| Mar 12, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 21.05% | 626,611 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 101,080 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 151,295 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 26,600 |
| Mar 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 187,300 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 173,606 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 76,791 |
| Mar 3, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 9.52% | 251,335 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 8,500 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 21,000 |
| Feb 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 18,800 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 16,500 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 34,500 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,400 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 16,000 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 60,000 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 38,963 |
| Feb 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 26,900 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 77,500 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 11,500 |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 41,510 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 40,000 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | - | 88,478 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 76,100 |
| Feb 4, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 14.29% | 22,249 |
| Feb 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.55% | 18,000 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 6,500 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 36,918 |
| Jan 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.76% | 99,570 |
| Jan 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 43,524 |
| Jan 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 8,320 |
| Jan 24, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | - | 352,930 |
| Jan 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 52,000 |
| Jan 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 238,970 |
| Jan 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 17.65% | 130,162 |
| Jan 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 53,000 |