Appia Rare Earths & Uranium Corp. (APAAF)
OTCMKTS · Delayed Price · Currency is USD
0.1201
+0.0007 (0.59%)
Jun 12, 2026, 12:22 PM EST
APAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.59% | 136,850 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.39% | 87,436 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.90% | 83,551 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.04% | 140,569 |
| Jun 8, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.62% | 269,724 |
| Jun 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.55% | 447,752 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.60% | 102,850 |
| Jun 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.30% | 142,029 |
| Jun 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.89% | 100,174 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.15% | 52,292 |
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.63% | 62,927 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.37% | 31,236 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.17% | 50,337 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.07% | 99,400 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.17% | 373,036 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.48% | 40,740 |
| May 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.49% | 102,850 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.08% | 315,658 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.77% | 190,767 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.12% | 87,631 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.31% | 116,382 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.24% | 161,334 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 39,640 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.69% | 316,228 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.16% | 27,771 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.05% | 292,878 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.26% | 219,094 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.85% | 145,900 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.30% | 251,949 |
| May 1, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.25% | 42,760 |
| Apr 30, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.56% | 287,134 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.26% | 391,425 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.34% | 34,977 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.90% | 384,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.55% | 87,450 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 2.32% | 397,154 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.34% | 198,259 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.34% | 13,356 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.52% | 296,075 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.49% | 355,668 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.59% | 104,720 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.57% | 302,101 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.41% | 24,637 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.51% | 154,923 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.21% | 81,097 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.22% | 209,928 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.38% | 148,816 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.44% | 19,716 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.28% | 103,406 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.97% | 34,807 |