Appia Rare Earths & Uranium Corp. (CSE:API)
Canada · Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
At close: Dec 5, 2025
CSE:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 50,550 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 159,686 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 105,500 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 57,719 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 409,996 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 224,526 |
| Nov 27, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 36,930 |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 13,750 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 53,933 |
| Nov 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 131,524 |
| Nov 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 113,298 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 139,561 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 36,366 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 23,500 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 54,700 |
| Nov 14, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 6.67% | 318,694 |
| Nov 13, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -4.26% | 322,342 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 85,000 |
| Nov 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 32,256 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 106,035 |
| Nov 7, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 235,129 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 97,615 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 343,383 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -9.43% | 507,221 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 326,152 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 159,126 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 316,891 |
| Oct 29, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 261,899 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 1.82% | 240,728 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -6.78% | 222,170 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 77,130 |
| Oct 23, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 12.00% | 134,836 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 593,383 |
| Oct 21, 2025 | 0.34 | 0.38 | 0.25 | 0.30 | 0.30 | -22.08% | 1,449,526 |
| Oct 20, 2025 | 0.37 | 0.40 | 0.33 | 0.39 | 0.39 | 20.31% | 398,958 |
| Oct 17, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 1.59% | 232,196 |
| Oct 16, 2025 | 0.44 | 0.46 | 0.30 | 0.32 | 0.32 | -23.17% | 961,978 |
| Oct 15, 2025 | 0.55 | 0.55 | 0.40 | 0.41 | 0.41 | -26.79% | 898,501 |
| Oct 14, 2025 | 0.54 | 0.62 | 0.52 | 0.56 | 0.56 | 19.15% | 1,227,552 |
| Oct 10, 2025 | 0.40 | 0.47 | 0.40 | 0.47 | 0.47 | 22.08% | 592,547 |
| Oct 9, 2025 | 0.34 | 0.41 | 0.34 | 0.39 | 0.39 | 13.24% | 1,056,713 |
| Oct 8, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 19.30% | 421,813 |
| Oct 7, 2025 | 0.30 | 0.34 | 0.29 | 0.29 | 0.29 | -6.56% | 906,117 |
| Oct 6, 2025 | 0.26 | 0.36 | 0.26 | 0.31 | 0.31 | 27.08% | 1,611,938 |
| Oct 3, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 14.29% | 490,302 |
| Oct 2, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 236,781 |
| Oct 1, 2025 | 0.20 | 0.21 | 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 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 610,614 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 169,445 |