Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.1271	0.1300	0.1150	0.1200	331,897	-0.01(-8.47%)
Dec 18, 2025	0.1325	0.1352	0.1250	0.1311	284,324	-0.00(-2.16%)
Dec 17, 2025	0.1380	0.1400	0.1338	0.1340	235,475	-0.00(-2.55%)
Dec 16, 2025	0.1510	0.1547	0.1375	0.1375	131,530	-0.01(-8.52%)
Dec 15, 2025	0.1552	0.1561	0.1503	0.1503	148,017	-0.00(-3.16%)
Dec 12, 2025	0.1500	0.1560	0.1500	0.1552	36,657	-0.00(-1.77%)
Dec 11, 2025	0.1450	0.1582	0.1312	0.1580	342,010	+0.00(+2.33%)
Dec 10, 2025	0.1519	0.1544	0.1500	0.1544	40,188	-0.00(-1.84%)
Dec 09, 2025	0.1590	0.1600	0.1460	0.1573	122,890	+0.00(+0.06%)
Dec 08, 2025	0.1561	0.1598	0.1486	0.1572	104,057	+0.00(+0.13%)
Dec 05, 2025	0.1537	0.1610	0.1500	0.1570	88,930	+0.01(+4.67%)
Dec 04, 2025	0.1521	0.1571	0.1450	0.1500	47,783	-0.01(-5.00%)
Dec 03, 2025	0.1523	0.1607	0.1523	0.1579	190,470	+0.00(+0.06%)
Dec 02, 2025	0.1604	0.1616	0.1530	0.1578	29,565	-0.00(-1.38%)
Dec 01, 2025	0.1815	0.1815	0.1557	0.1600	465,445	-0.01(-3.15%)
Nov 28, 2025	0.1606	0.1664	0.1586	0.1652	169,046	+0.01(+3.25%)
Nov 26, 2025	0.1722	0.1722	0.1510	0.1600	53,875	+0.01(+3.23%)
Nov 25, 2025	0.1547	0.1600	0.1460	0.1550	26,895	-0.01(-6.00%)
Nov 24, 2025	0.1700	0.1700	0.1500	0.1649	68,856	+0.00(+2.42%)
Nov 21, 2025	0.1550	0.1650	0.1538	0.1610	90,684	+0.01(+3.80%)
Nov 20, 2025	0.1631	0.1650	0.1550	0.1551	67,115	-0.01(-8.76%)
Nov 19, 2025	0.1603	0.1700	0.1567	0.1700	53,989	+0.01(+5.20%)
Nov 18, 2025	0.1600	0.1627	0.1560	0.1616	50,380	-0.00(-1.04%)
Nov 17, 2025	0.1685	0.1695	0.1600	0.1633	17,090	-0.01(-3.94%)
Nov 14, 2025	0.1550	0.1723	0.1550	0.1700	185,415	+0.00(+0.06%)
Nov 13, 2025	0.1700	0.1822	0.1625	0.1699	115,859	+0.01(+3.22%)
Nov 12, 2025	0.1581	0.1683	0.1580	0.1646	42,074	+0.00(+2.87%)
Nov 11, 2025	0.1700	0.1716	0.1590	0.1600	29,416	-0.01(-6.43%)
Nov 10, 2025	0.1664	0.1733	0.1580	0.1710	92,941	+0.01(+4.40%)
Nov 07, 2025	0.1613	0.1729	0.1500	0.1638	134,875	+0.01(+8.48%)
Nov 06, 2025	0.1681	0.1681	0.1500	0.1510	76,910	-0.01(-5.63%)
Nov 05, 2025	0.1700	0.1700	0.1600	0.1600	103,443	-0.01(-4.19%)
Nov 04, 2025	0.1800	0.1972	0.1650	0.1670	146,660	-0.02(-11.64%)
Nov 03, 2025	0.1957	0.2024	0.1870	0.1890	169,130	-0.01(-5.88%)
Oct 31, 2025	0.2000	0.2074	0.1800	0.2008	305,483	-0.01(-2.57%)
Oct 30, 2025	0.2103	0.2129	0.2038	0.2061	127,262	+0.00(+0.83%)
Oct 29, 2025	0.1900	0.2180	0.1900	0.2044	155,677	+0.01(+3.70%)
Oct 28, 2025	0.1860	0.2200	0.1860	0.1971	344,595	+0.01(+6.31%)
Oct 27, 2025	0.2060	0.2176	0.1800	0.1854	538,799	-0.02(-9.56%)
Oct 24, 2025	0.1810	0.2170	0.1810	0.2050	83,126	+0.01(+3.74%)
Oct 23, 2025	0.1900	0.2010	0.1800	0.1976	238,968	+0.02(+8.27%)
Oct 22, 2025	0.1960	0.2035	0.1800	0.1825	934,540	-0.03(-15.12%)
Oct 21, 2025	0.2600	0.2600	0.1700	0.2150	1,535,999	-0.06(-21.82%)
Oct 20, 2025	0.2420	0.2805	0.2353	0.2750	1,025,749	+0.05(+20.88%)
Oct 17, 2025	0.2200	0.2359	0.2000	0.2275	861,050	-0.00(-1.00%)
Oct 16, 2025	0.3000	0.3300	0.2115	0.2298	1,453,226	-0.07(-23.40%)
Oct 15, 2025	0.4000	0.4170	0.2860	0.3000	1,170,620	-0.10(-25.67%)
Oct 14, 2025	0.4100	0.4500	0.3750	0.4036	1,036,318	+0.01(+3.75%)
Oct 13, 2025	0.4000	0.4300	0.3495	0.3890	1,558,564	+0.07(+21.56%)
Oct 10, 2025	0.2900	0.3245	0.2800	0.3200	970,179	+0.04(+14.45%)
Oct 09, 2025	0.2620	0.2900	0.2450	0.2796	1,291,762	+0.04(+14.45%)
Oct 08, 2025	0.2200	0.2443	0.2090	0.2443	485,637	+0.04(+18.59%)
Oct 07, 2025	0.2200	0.2452	0.2060	0.2060	595,983	-0.01(-6.11%)
Oct 06, 2025	0.1750	0.2452	0.1750	0.2194	1,870,963	+0.05(+28.00%)
Oct 03, 2025	0.1460	0.1732	0.1460	0.1714	451,420	+0.03(+20.53%)
Oct 02, 2025	0.1369	0.1510	0.1369	0.1422	345,354	-0.00(-0.84%)

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 Privacy Policy and Terms Of Service.

Appia Rare Earths & Uranium Corp (OP:APAAF)

Historical Prices

Starting at $3.75/week.

Subscribe Today