Appia Rare Earths & Uranium Corp. (APAAF)
OTCMKTS · Delayed Price · Currency is USD
0.1329
+0.0171 (14.77%)
At close: Mar 27, 2026
APAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.77% | 224,622 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 56,100 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.03% | 296,656 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.30% | 36,826 |
| Mar 23, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.77% | 207,600 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -1.05% | 145,102 |
| Mar 19, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -8.64% | 815,482 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 66,502 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 3,264 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.58% | 144,865 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.07% | 117,432 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 139,342 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.39% | 138,711 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.37% | 602,026 |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.51% | 252,269 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.86% | 22,957 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.17% | 97,375 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.92% | 93,196 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.44% | 127,688 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.93% | 127,978 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.76% | 184,864 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.75% | 156,340 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.74% | 235,485 |
| Feb 24, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 25.45% | 664,871 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 72,487 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.52% | 105,040 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 191,595 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.96% | 279,690 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.33% | 119,365 |
| Feb 13, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 5.39% | 199,473 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.04% | 258,740 |
| Feb 11, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 11.71% | 141,456 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -6.24% | 190,950 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.56% | 106,153 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.11% | 58,488 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.36% | 42,535 |
| Feb 4, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.97% | 198,080 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.69% | 96,763 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.11% | 191,863 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -10.64% | 446,435 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.60% | 1,516,054 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.60% | 122,403 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.18% | 76,650 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.06% | 221,112 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.06% | 208,258 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.53% | 364,234 |
| Jan 21, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 12.27% | 518,539 |
| Jan 20, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.72% | 213,318 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 140,697 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.13% | 85,734 |