Skip to main content
Appia Rare Earths & Uranium Corp. (APAAF)
OTCMKTS · Delayed Price · Currency is USD
0.0760
+0.0039 (5.41%)
Apr 24, 2025, 10:04 AM EDT

APAAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.080.080.070.080.085.22%73,816
Apr 23, 20250.070.080.070.080.084.92%22,650
Apr 22, 20250.080.080.070.070.07-6.97%73,298
Apr 21, 20250.070.080.060.080.080.13%41,424
Apr 17, 20250.070.080.070.080.082.18%50,780
Apr 16, 20250.080.080.070.080.08-3.99%81,125
Apr 15, 20250.070.080.070.080.0819.78%365,611
Apr 14, 20250.070.070.060.070.07-5.90%54,725
Apr 11, 20250.050.070.050.070.0721.32%70,500
Apr 10, 20250.060.070.060.060.06-10.12%3,025
Apr 9, 20250.060.070.060.060.0612.63%72,900
Apr 8, 20250.060.060.060.060.06-10.52%96,187
Apr 7, 20250.060.060.060.060.06-2.35%53,930
Apr 4, 20250.060.070.060.070.073.54%62,360
Apr 3, 20250.060.070.060.060.06-5.97%84,210
Apr 2, 20250.070.070.060.070.07-2.90%91,214
Apr 1, 20250.060.070.060.070.07-4.70%115,100
Mar 31, 20250.070.070.070.070.073.21%58,250
Mar 28, 20250.070.070.070.070.076.13%9,568
Mar 27, 20250.070.070.070.070.07--
Mar 26, 20250.070.070.070.070.07-5.57%52,036
Mar 25, 20250.070.070.070.070.07-1.20%36,000
Mar 24, 20250.070.080.070.070.07-0.34%132,039
Mar 21, 20250.070.070.070.070.07-5.97%12,810
Mar 20, 20250.080.080.080.080.08--
Mar 19, 20250.080.080.080.080.082.16%10,176
Mar 18, 20250.090.090.070.070.07-3.71%19,071
Mar 17, 20250.080.080.070.080.083.43%44,154
Mar 14, 20250.070.070.070.070.07-6
Mar 13, 20250.080.080.070.070.07-0.54%89,001
Mar 12, 20250.070.070.060.070.079.24%534,666
Mar 11, 20250.070.070.070.070.07-0.90%49,479
Mar 10, 20250.070.080.070.070.07-12.12%25,275
Mar 7, 20250.080.080.080.080.08-1.85%6,050
Mar 6, 20250.080.080.080.080.089.89%8,000
Mar 5, 20250.080.080.070.070.071.11%27,807
Mar 4, 20250.070.080.070.070.07-1.91%102,468
Mar 3, 20250.060.070.060.070.07-3.23%380,994
Feb 28, 20250.060.080.060.080.089.45%245,376
Feb 27, 20250.070.070.070.070.07--
Feb 26, 20250.070.070.070.070.07-5.61%12,501
Feb 25, 20250.080.080.070.070.070.44%202,667
Feb 24, 20250.080.090.070.070.07-4.19%119,206
Feb 21, 20250.070.080.070.080.082.42%1,100
Feb 20, 20250.070.070.070.070.071.92%5,000
Feb 19, 20250.080.080.070.070.07-2.53%176,594
Feb 18, 20250.070.080.070.080.08-3.97%81,270
Feb 14, 20250.070.080.070.080.082.53%34,255
Feb 13, 20250.080.080.080.080.081.56%121,608
Feb 12, 20250.080.080.080.080.08-1.64%197,735