Appia Rare Earths & Uranium Corp. (APAAF)
OTCMKTS · Delayed Price · Currency is USD
0.4079
+0.0189 (4.86%)
Oct 14, 2025, 3:58 PM EDT
APAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.41 | 0.45 | 0.38 | 0.40 | 0.40 | 3.75% | 1,036,318 |
| Oct 13, 2025 | 0.40 | 0.43 | 0.35 | 0.39 | 0.39 | 21.56% | 1,558,564 |
| Oct 10, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.45% | 970,179 |
| Oct 9, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 14.45% | 1,291,762 |
| Oct 8, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 18.59% | 485,637 |
| Oct 7, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -6.11% | 595,983 |
| Oct 6, 2025 | 0.18 | 0.25 | 0.18 | 0.22 | 0.22 | 28.00% | 1,869,963 |
| Oct 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 20.53% | 451,420 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.84% | 345,354 |
| Oct 1, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -4.37% | 227,769 |
| Sep 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.49% | 110,260 |
| Sep 29, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.84% | 529,561 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.29% | 172,432 |
| Sep 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.89% | 165,620 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.58% | 286,021 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 145,180 |
| Sep 22, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 0.68% | 403,045 |
| Sep 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.08% | 412,555 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 93,199 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.60% | 74,723 |
| Sep 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.47% | 14,852 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 7.46% | 102,117 |
| Sep 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 15,021 |
| Sep 11, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 0.90% | 181,640 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.18% | 92,541 |
| Sep 9, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 16.71% | 162,927 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.15% | 91,694 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.17% | 127,813 |
| Sep 4, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -13.04% | 112,453 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.79% | 31,226 |
| Sep 2, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -4.24% | 596,910 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 5,417 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.07% | 51,066 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.43% | 184,082 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.30% | 131,814 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.13% | 187,366 |
| Aug 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.02% | 31,941 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.37% | 199,942 |
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.16% | 155,572 |
| Aug 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.08% | 57,975 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 5.93% | 20,778 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.74% | 199,143 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.28% | 135,854 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.47% | 103,409 |
| Aug 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.60% | 288,456 |
| Aug 11, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 17.06% | 344,663 |
| Aug 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.98% | 72,244 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.24% | 114,193 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 86,404 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 788,551 |