Skip to main content

Appia Rare Earths & Uranium Corp (CSE: API )

0.0950 +0.0050 (+5.56%)
Official Closing Price Updated: 2:35 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.0850 0.1000 0.0850 0.0950 166,380 +0.01(+5.56%)
Dec 19, 2024 0.0900 0.0900 0.0900 0.0900 43,900 +0.00(+0.00%)
Dec 18, 2024 0.0900 0.0950 0.0900 0.0900 51,000 +0.00(+0.00%)
Dec 17, 2024 0.0900 0.0900 0.0900 0.0900 45,150 +0.00(+5.88%)
Dec 16, 2024 0.0850 0.0850 0.0825 0.0850 30,500 +0.01(+6.25%)
Dec 13, 2024 0.0800 0.0850 0.0800 0.0800 77,344 -0.01(-11.11%)
Dec 12, 2024 0.1050 0.1050 0.0750 0.0900 542,692 -0.01(-14.29%)
Dec 11, 2024 0.1100 0.1100 0.1025 0.1050 18,000 -0.01(-4.55%)
Dec 10, 2024 0.1000 0.1100 0.1000 0.1100 43,464 +0.01(+4.76%)
Dec 09, 2024 0.0950 0.1050 0.0900 0.1050 80,543 +0.01(+10.53%)
Dec 06, 2024 0.0900 0.0950 0.0900 0.0950 36,610 +0.00(+0.00%)
Dec 05, 2024 0.1050 0.1050 0.0900 0.0950 63,508 -0.01(-5.00%)
Dec 04, 2024 0.1050 0.1050 0.1000 0.1000 123,800 -0.00(-4.76%)
Dec 03, 2024 0.0900 0.1100 0.0900 0.1050 408,126 +0.01(+16.67%)
Dec 02, 2024 0.0850 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
Nov 29, 2024 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Nov 28, 2024 0.0800 0.0850 0.0800 0.0850 3,525 -0.00(-5.56%)
Nov 27, 2024 0.0850 0.0900 0.0850 0.0900 53,000 +0.01(+12.50%)
Nov 26, 2024 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-5.88%)
Nov 25, 2024 0.0800 0.0850 0.0800 0.0850 80,000 +0.01(+6.25%)
Nov 22, 2024 0.0700 0.0800 0.0700 0.0800 102,000 +0.01(+14.29%)
Nov 21, 2024 0.0800 0.0800 0.0700 0.0700 267,200 -0.02(-22.22%)
Nov 19, 2024 0.0900 0.0900 0 +0.00(+0.00%)
Nov 18, 2024 0.0750 0.0900 0.0700 0.0900 159,301 +0.01(+20.00%)
Nov 15, 2024 0.0800 0.0800 0.0750 0.0750 37,020 +0.00(+0.00%)
Nov 14, 2024 0.0800 0.0800 0.0700 0.0750 270,585 -0.01(-6.25%)
Nov 13, 2024 0.0775 0.0800 0.0775 0.0800 17,000 +0.01(+6.67%)
Nov 12, 2024 0.0725 0.0750 0.0725 0.0750 39,100 +0.00(+7.14%)
Nov 11, 2024 0.0750 0.0750 0.0700 0.0700 142,200 -0.00(-6.67%)
Nov 08, 2024 0.0800 0.0800 0.0725 0.0750 95,510 -0.01(-11.76%)
Nov 07, 2024 0.0750 0.0850 0.0750 0.0850 19,001 +0.00(+0.00%)
Nov 06, 2024 0.0800 0.0950 0.0750 0.0850 445,225 -0.01(-10.53%)
Nov 05, 2024 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Nov 04, 2024 0.0950 0.0950 0.0900 0.0950 122,500 -0.01(-5.00%)
Nov 01, 2024 0.1050 0.1050 0.1000 0.1000 48,150 -0.00(-4.76%)
Oct 31, 2024 0.1050 0.1050 0.1050 0.1050 7,900 +0.00(+0.00%)
Oct 30, 2024 0.1100 0.1100 0.1050 0.1050 3,500 +0.00(+5.00%)
Oct 29, 2024 0.1000 0.1050 0.1000 0.1000 14,796 -0.00(-4.76%)
Oct 28, 2024 0.1050 0.1050 0.1050 0.1050 3,180 -0.01(-4.55%)
Oct 25, 2024 0.1100 0.1150 0.1100 0.1100 8,750 +0.01(+4.76%)
Oct 23, 2024 0.1050 0.1050 100 +0.00(+0.00%)
Oct 22, 2024 0.1050 0.1200 0.1050 0.1050 433,000 +0.00(+0.00%)
Oct 21, 2024 0.1050 0.1050 0.1000 0.1050 74,705 +0.00(+5.00%)
Oct 18, 2024 0.1000 0.1000 0.1000 0.1000 45,500 +0.00(+0.00%)
Oct 17, 2024 0.1000 0.1050 0.1000 0.1000 117,000 +0.01(+5.26%)
Oct 16, 2024 0.1000 0.1000 0.0950 0.0950 28,880 +0.00(+0.00%)
Oct 15, 2024 0.1000 0.1000 0.0950 0.0950 352,930 +0.00(+0.00%)
Oct 11, 2024 0.0950 0 -0.01(-9.52%)
Oct 10, 2024 0.1050 0.1050 0.1000 0.1050 116,000 +0.00(+5.00%)
Oct 09, 2024 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 08, 2024 0.1000 0.1000 0.1000 0.1000 59,500 +0.00(+0.00%)
Oct 07, 2024 0.0950 0.1000 0.0900 0.1000 134,901 +0.01(+11.11%)
Oct 04, 2024 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
Oct 03, 2024 0.0850 0.0850 0.0850 0.0850 321,000 +0.00(+0.00%)
Oct 02, 2024 0.0850 0.0900 0.0850 0.0850 117,277 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.