Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0963 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 0.0972 0.0990 0.0963 0.0963 10,410 -0.00(-0.41%)
Apr 10, 2024 0.1000 0.1000 0.0967 0.0967 15,037 +0.00(+0.31%)
Apr 09, 2024 0.1050 0.1050 0.0953 0.0964 108,595 -0.01(-7.31%)
Apr 08, 2024 0.1053 0.1053 0.1022 0.1040 11,050 +0.00(+4.00%)
Apr 05, 2024 0.1100 0.1120 0.1000 0.1000 83,012 +0.00(+1.01%)
Apr 04, 2024 0.1161 0.1161 0.0990 0.0990 489,868 -0.02(-16.39%)
Apr 03, 2024 0.1114 0.1185 0.1053 0.1184 146,325 +0.01(+7.64%)
Apr 02, 2024 0.1100 0.1115 0.1000 0.1100 13,212 +0.01(+10.00%)
Apr 01, 2024 0.0903 0.1043 0.0903 0.1000 133,171 +0.01(+5.26%)
Mar 28, 2024 0.0851 0.0950 0.0851 0.0950 285,050 +0.01(+7.34%)
Mar 27, 2024 0.0805 0.0897 0.0770 0.0885 227,498 +0.01(+7.01%)
Mar 26, 2024 0.0850 0.0850 0.0772 0.0827 195,724 -0.00(-2.71%)
Mar 25, 2024 0.0889 0.0889 0.0820 0.0850 97,952 -0.00(-0.93%)
Mar 22, 2024 0.0875 0.0900 0.0834 0.0858 484,449 -0.00(-4.67%)
Mar 21, 2024 0.0933 0.0980 0.0900 0.0900 346,796 -0.01(-6.64%)
Mar 20, 2024 0.1043 0.1043 0.0950 0.0964 152,421 -0.01(-5.95%)
Mar 19, 2024 0.0990 0.1050 0.0984 0.1025 97,653 +0.00(+0.89%)
Mar 18, 2024 0.1028 0.1045 0.1000 0.1016 213,307 -0.00(-1.74%)
Mar 15, 2024 0.1077 0.1077 0.1025 0.1034 29,666 -0.00(-2.27%)
Mar 14, 2024 0.1000 0.1071 0.1000 0.1058 33,077 -0.01(-6.54%)
Mar 13, 2024 0.1131 0.1149 0.1065 0.1132 41,592 +0.00(+0.18%)
Mar 12, 2024 0.1092 0.1130 0.1070 0.1130 10,825 +0.00(+2.73%)
Mar 11, 2024 0.1107 0.1149 0.1029 0.1100 220,486 +0.00(+1.10%)
Mar 08, 2024 0.1068 0.1089 0.1067 0.1088 83,171 -0.00(-1.09%)
Mar 07, 2024 0.1136 0.1229 0.1060 0.1100 156,099 +0.00(+0.92%)
Mar 06, 2024 0.1082 0.1114 0.1058 0.1090 65,737 +0.00(+0.65%)
Mar 05, 2024 0.1177 0.1177 0.1070 0.1083 98,977 -0.02(-12.66%)
Mar 04, 2024 0.1111 0.1250 0.0962 0.1240 750,279 +0.02(+18.10%)
Mar 01, 2024 0.0952 0.1200 0.0952 0.1050 764,237 +0.00(+4.79%)
Feb 29, 2024 0.0990 0.1002 0.0850 0.1002 696,830 +0.01(+12.71%)
Feb 28, 2024 0.0990 0.0990 0.0830 0.0889 95,649 -0.00(-3.79%)
Feb 27, 2024 0.1012 0.1044 0.0839 0.0924 170,260 -0.01(-8.33%)
Feb 26, 2024 0.1054 0.1054 0.0871 0.1008 289,234 -0.01(-8.61%)
Feb 23, 2024 0.1156 0.1268 0.1094 0.1103 197,380 +0.00(+0.64%)
Feb 22, 2024 0.1023 0.1156 0.1000 0.1096 232,359 +0.01(+9.60%)
Feb 21, 2024 0.1039 0.1051 0.0980 0.1000 597,366 -0.01(-5.12%)
Feb 20, 2024 0.1247 0.1302 0.0988 0.1054 292,699 -0.01(-10.75%)
Feb 16, 2024 0.1310 0.1310 0.1144 0.1181 224,041 -0.01(-9.71%)
Feb 15, 2024 0.1254 0.1310 0.1153 0.1308 124,079 +0.00(+0.00%)
Feb 14, 2024 0.1286 0.1349 0.1236 0.1308 55,125 +0.01(+9.00%)
Feb 13, 2024 0.1300 0.1349 0.1196 0.1200 114,063 -0.01(-7.48%)
Feb 12, 2024 0.1383 0.1383 0.1280 0.1297 63,962 -0.01(-5.33%)
Feb 09, 2024 0.1513 0.1513 0.1370 0.1370 218,150 -0.01(-4.06%)
Feb 08, 2024 0.1430 0.1445 0.1340 0.1428 189,900 -0.00(-1.52%)
Feb 07, 2024 0.1360 0.1450 0.1250 0.1450 186,094 +0.01(+5.07%)
Feb 06, 2024 0.1278 0.1382 0.1225 0.1380 352,132 -0.00(-2.54%)
Feb 05, 2024 0.1363 0.1416 0.1300 0.1416 61,327 -0.00(-2.88%)
Feb 02, 2024 0.1450 0.1458 0.1363 0.1458 84,057 +0.00(+1.96%)
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.