Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0904 +0.0087 (+10.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.3225 0.3225 0.3030 0.3030 11,920 -0.02(-5.31%)
Oct 28, 2022 0.3207 0.3250 0.3000 0.3200 73,695 +0.00(+1.07%)
Oct 27, 2022 0.3010 0.3417 0.3010 0.3166 63,585 -0.01(-1.62%)
Oct 26, 2022 0.3275 0.3275 0.3181 0.3218 19,130 +0.01(+2.81%)
Oct 25, 2022 0.3204 0.3204 0.3130 0.3130 600 -0.01(-2.19%)
Oct 24, 2022 0.3200 0 +0.00(+0.38%)
Oct 21, 2022 0.3199 0.3280 0.3161 0.3188 27,649 -0.01(-2.89%)
Oct 20, 2022 0.3200 0.3414 0.3181 0.3283 36,257 -0.03(-7.15%)
Oct 19, 2022 0.3332 0.3549 0.3332 0.3536 4,918 -0.00(-0.56%)
Oct 18, 2022 0.3550 0.3600 0.3421 0.3556 65,288 +0.00(+0.17%)
Oct 17, 2022 0.3367 0.3781 0.3352 0.3550 195,609 +0.00(+0.28%)
Oct 14, 2022 0.3375 0.3552 0.3303 0.3540 63,891 +0.00(+1.14%)
Oct 13, 2022 0.3444 0.3500 0.3223 0.3500 22,300 -0.02(-5.66%)
Oct 12, 2022 0.3530 0.3710 0.3237 0.3710 77,574 +0.00(+0.27%)
Oct 11, 2022 0.3640 0.3700 0.3418 0.3700 59,357 -0.03(-7.27%)
Oct 10, 2022 0.3625 0.3990 0.3260 0.3990 3,142 +0.04(+10.43%)
Oct 07, 2022 0.3775 0.3828 0.3613 0.3613 84,090 -0.02(-4.92%)
Oct 06, 2022 0.3917 0.4000 0.3688 0.3800 30,897 -0.01(-2.56%)
Oct 05, 2022 0.3831 0.3900 0.3718 0.3900 62,117 +0.01(+2.63%)
Oct 04, 2022 0.3600 0.3800 0.3600 0.3800 55,640 +0.02(+5.94%)
Oct 03, 2022 0.3800 0.3800 0.3441 0.3587 14,100 -0.01(-2.13%)
Sep 30, 2022 0.3462 0.3665 0.3381 0.3665 13,050 +0.00(+0.00%)
Sep 29, 2022 0.3511 0.3665 0.3334 0.3665 25,465 +0.00(+0.16%)
Sep 28, 2022 0.3520 0.3659 0.3188 0.3659 55,664 +0.05(+16.16%)
Sep 27, 2022 0.2855 0.3293 0.2855 0.3150 54,682 +0.04(+13.31%)
Sep 26, 2022 0.3079 0.3175 0.2695 0.2780 30,390 -0.03(-10.32%)
Sep 23, 2022 0.3307 0.3307 0.2895 0.3100 36,798 -0.03(-9.88%)
Sep 22, 2022 0.3491 0.3491 0.3096 0.3440 55,997 +0.00(+1.42%)
Sep 21, 2022 0.3000 0.3608 0.3000 0.3392 142,667 +0.04(+13.63%)
Sep 20, 2022 0.2800 0.3096 0.2800 0.2985 30,635 +0.02(+6.61%)
Sep 19, 2022 0.2471 0.2800 0.2471 0.2800 171,889 -0.00(-1.30%)
Sep 16, 2022 0.2993 0.2993 0.2700 0.2837 67,266 -0.02(-6.49%)
Sep 15, 2022 0.3230 0.3312 0.2926 0.3034 62,281 -0.03(-10.26%)
Sep 14, 2022 0.3520 0.3520 0.3232 0.3381 46,790 +0.00(+0.33%)
Sep 13, 2022 0.3301 0.3664 0.3290 0.3370 100,979 -0.04(-11.32%)
Sep 12, 2022 0.3590 0.3800 0.3479 0.3800 75,837 +0.00(+0.00%)
Sep 09, 2022 0.3902 0.3990 0.3550 0.3800 98,876 -0.01(-2.56%)
Sep 08, 2022 0.3800 0.3900 0.3350 0.3900 86,689 +0.01(+2.63%)
Sep 07, 2022 0.3803 0.3803 0.3769 0.3800 91,379 +0.00(+0.00%)
Sep 06, 2022 0.3843 0.3973 0.3759 0.3800 65,159 +0.04(+10.75%)
Sep 02, 2022 0.3900 0.3900 0.3380 0.3431 114,751 +0.04(+12.49%)
Sep 01, 2022 0.4094 0.4106 0.3050 0.3050 207,725 -0.10(-25.06%)
Aug 31, 2022 0.3700 0.4146 0.3350 0.4070 156,699 -0.01(-2.44%)
Aug 30, 2022 0.3290 0.4172 0.3290 0.4172 264,545 +0.07(+21.88%)
Aug 29, 2022 0.2944 0.3423 0.2873 0.3423 358,637 +0.05(+17.23%)
Aug 26, 2022 0.2950 0.2950 0.2879 0.2920 33,794 -0.00(-1.02%)
Aug 25, 2022 0.3112 0.3121 0.2754 0.2950 119,976 -0.01(-1.67%)
Aug 24, 2022 0.2845 0.3000 0.2672 0.3000 58,610 +0.04(+17.19%)
Aug 23, 2022 0.2760 0.2760 0.2560 0.2560 21,113 +0.01(+2.98%)
Aug 22, 2022 0.2550 0.2550 0.2410 0.2486 75,713 -0.01(-2.51%)
Aug 19, 2022 0.2579 0.2700 0.2500 0.2550 38,827 +0.00(+0.71%)
Aug 18, 2022 0.2510 0.2650 0.2500 0.2532 21,830 +0.01(+3.35%)
Aug 17, 2022 0.2604 0.2693 0.2450 0.2450 38,204 -0.01(-2.78%)
Aug 16, 2022 0.2693 0.2849 0.2510 0.2520 13,219 -0.00(-1.79%)
Aug 15, 2022 0.3077 0.3083 0.2503 0.2566 65,795 -0.01(-4.96%)
Aug 12, 2022 0.3025 0.3111 0.2697 0.2700 52,150 -0.04(-11.76%)
Aug 11, 2022 0.3064 0.3064 0.3010 0.3060 66,331 -0.00(-0.13%)
Aug 10, 2022 0.2998 0.3074 0.2697 0.3064 38,229 +0.02(+7.51%)
Aug 09, 2022 0.3060 0.3121 0.2790 0.2850 164,936 -0.03(-8.06%)
Aug 08, 2022 0.3071 0.3118 0.3000 0.3100 21,200 +0.01(+2.48%)
Aug 05, 2022 0.3210 0.3210 0.2967 0.3025 86,184 +0.01(+1.85%)
Aug 04, 2022 0.3132 0.3162 0.2970 0.2970 120,175 -0.02(-5.80%)
Aug 03, 2022 0.3178 0.3178 0.2968 0.3153 32,175 -0.01(-2.56%)
Aug 02, 2022 0.3400 0.3400 0.2829 0.3236 124,329 +0.02(+7.87%)
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.