Skip to main content

Appia Rare Earths & Uranium Corp (CSE: API )

0.1100 -0.0100 (-8.33%)
Official Closing Price Updated: 3:30 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.1200 0.1200 0.1100 0.1100 158,000 -0.01(-8.33%)
Jun 20, 2024 0.1150 0.1200 0.1150 0.1200 48,330 +0.00(+4.35%)
Jun 19, 2024 0.1200 0.1200 0.1150 0.1150 2,101 -0.00(-4.17%)
Jun 18, 2024 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+4.35%)
Jun 17, 2024 0.1150 0.1200 0.1150 0.1150 62,625 +0.00(+0.00%)
Jun 14, 2024 0.1150 0.1200 0.1150 0.1150 70,500 +0.00(+0.00%)
Jun 13, 2024 0.1100 0.1150 0.1100 0.1150 13,330 +0.00(+0.00%)
Jun 12, 2024 0.1200 0.1200 0.1150 0.1150 27,050 +0.00(+0.00%)
Jun 11, 2024 0.1150 0.1200 0.1075 0.1150 298,657 +0.00(+0.00%)
Jun 10, 2024 0.1200 0.1200 0.1150 0.1150 49,750 +0.00(+0.00%)
Jun 07, 2024 0.1150 0.1150 0.1150 0.1150 60,486 +0.00(+0.00%)
Jun 06, 2024 0.1150 0.1150 0.1150 0.1150 94,100 -0.00(-4.17%)
Jun 05, 2024 0.1200 0.1300 0.1200 0.1200 231,037 +0.00(+0.00%)
Jun 04, 2024 0.1250 0.1250 0.1200 0.1200 96,360 +0.00(+0.00%)
Jun 03, 2024 0.1200 0.1250 0.1200 0.1200 75,785 -0.01(-4.00%)
May 31, 2024 0.1150 0.1300 0.1150 0.1250 246,000 +0.01(+4.17%)
May 30, 2024 0.1100 0.1200 0.1100 0.1200 153,492 +0.01(+9.09%)
May 29, 2024 0.1100 0.1100 0.1050 0.1100 314,918 +0.00(+0.00%)
May 28, 2024 0.1050 0.1100 0.1050 0.1100 1,022,181 +0.01(+4.76%)
May 27, 2024 0.1150 0.1150 0.1050 0.1050 196,078 -0.01(-8.70%)
May 24, 2024 0.1250 0.1400 0.1150 0.1150 1,303,631 -0.01(-11.54%)
May 23, 2024 0.1250 0.1300 0.1250 0.1300 67,000 +0.00(+0.00%)
May 22, 2024 0.1300 0.1300 0.1250 0.1300 161,663 +0.00(+0.00%)
May 21, 2024 0.1350 0.1350 0.1250 0.1300 576,250 -0.01(-3.70%)
May 17, 2024 0.1350 0 +0.00(+0.00%)
May 16, 2024 0.1200 0.1350 0.1150 0.1350 344,540 +0.02(+12.50%)
May 15, 2024 0.1250 0.1250 0.1200 0.1200 1,654,300 -0.01(-4.00%)
May 14, 2024 0.1300 0.1300 0.1200 0.1250 218,947 -0.01(-3.85%)
May 13, 2024 0.1400 0.1400 0.1250 0.1300 188,632 +0.00(+0.00%)
May 10, 2024 0.1350 0.1350 0.1300 0.1300 144,442 -0.01(-7.14%)
May 09, 2024 0.1350 0.1400 0.1250 0.1400 541,643 +0.02(+12.00%)
May 08, 2024 0.1300 0.1350 0.1250 0.1250 89,900 +0.00(+0.00%)
May 07, 2024 0.1200 0.1250 0.1150 0.1250 84,688 +0.01(+8.70%)
May 06, 2024 0.1150 0.1250 0.1150 0.1150 124,568 -0.00(-4.17%)
May 03, 2024 0.1150 0.1200 0.1150 0.1200 21,679 +0.01(+9.09%)
May 02, 2024 0.1250 0.1250 0.1100 0.1100 171,202 -0.01(-8.33%)
May 01, 2024 0.1250 0.1250 0.1200 0.1200 7,000 +0.00(+4.35%)
Apr 30, 2024 0.1200 0.1200 0.1150 0.1150 44,071 +0.00(+0.00%)
Apr 29, 2024 0.1250 0.1250 0.1100 0.1150 15,035 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1200 0.1100 0.1150 73,500 -0.00(-4.17%)
Apr 25, 2024 0.1300 0.1300 0.1150 0.1200 61,585 -0.01(-4.00%)
Apr 24, 2024 0.1200 0.1250 0.1200 0.1250 48,552 +0.01(+4.17%)
Apr 23, 2024 0.1250 0.1250 0.1150 0.1200 206,200 +0.00(+0.00%)
Apr 22, 2024 0.1150 0.1200 0.1150 0.1200 124,154 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1300 0.1200 0.1200 75,042 -0.01(-4.00%)
Apr 18, 2024 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Apr 17, 2024 0.1350 0.1350 0.1150 0.1250 355,672 +0.00(+0.00%)
Apr 16, 2024 0.1300 0.1500 0.1250 0.1250 39,700 -0.01(-3.85%)
Apr 15, 2024 0.1400 0.1400 0.1300 0.1300 39,050 -0.01(-7.14%)
Apr 12, 2024 0.1350 0.1400 0.1300 0.1400 57,000 +0.01(+3.70%)
Apr 10, 2024 0.1350 0.1350 151 +0.01(+3.85%)
Apr 08, 2024 0.1300 0.1300 0 -0.01(-3.70%)
Apr 05, 2024 0.1500 0.1500 0.1300 0.1350 115,900 -0.01(-3.57%)
Apr 04, 2024 0.1600 0.1600 0.1400 0.1400 163,642 -0.01(-9.68%)
Apr 03, 2024 0.1400 0.1600 0.1400 0.1550 200,405 +0.02(+14.81%)
Apr 02, 2024 0.1450 0.1500 0.1300 0.1350 239,103 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.