Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0926 -0.0014 (-1.49%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.1020 0.1020 0.0898 0.0926 110,118 -0.00(-1.49%)
May 22, 2024 0.0950 0.0974 0.0940 0.0940 139,655 -0.00(-2.59%)
May 21, 2024 0.1078 0.1100 0.0950 0.0965 386,241 -0.01(-10.73%)
May 20, 2024 0.1000 0.1081 0.0975 0.1081 404,848 +0.01(+10.87%)
May 17, 2024 0.0950 0.1000 0.0949 0.0975 124,246 +0.01(+8.45%)
May 16, 2024 0.0900 0.0926 0.0860 0.0899 366,696 +0.00(+0.00%)
May 15, 2024 0.0903 0.0950 0.0898 0.0899 682,923 -0.00(-1.96%)
May 14, 2024 0.0941 0.0950 0.0900 0.0917 200,094 -0.00(-2.76%)
May 13, 2024 0.0999 0.0999 0.0925 0.0943 186,787 +0.00(+1.07%)
May 10, 2024 0.0996 0.0999 0.0925 0.0933 48,280 -0.01(-5.57%)
May 09, 2024 0.0930 0.0995 0.0920 0.0988 226,702 +0.01(+6.58%)
May 08, 2024 0.0980 0.1000 0.0907 0.0927 108,638 +0.00(+0.32%)
May 07, 2024 0.0890 0.0924 0.0869 0.0924 184,850 +0.00(+3.59%)
May 06, 2024 0.0833 0.0918 0.0816 0.0892 122,084 +0.00(+4.57%)
May 03, 2024 0.0884 0.0884 0.0822 0.0853 132,502 -0.00(-1.39%)
May 01, 2024 0.0865 1,575 +0.00(+0.82%)
Apr 30, 2024 0.0880 0.0884 0.0858 0.0858 10,950 +0.00(+1.78%)
Apr 29, 2024 0.0900 0.0900 0.0843 0.0843 23,157 +0.00(+0.96%)
Apr 26, 2024 0.0848 0.0890 0.0831 0.0835 90,616 -0.00(-1.76%)
Apr 25, 2024 0.0860 0.0880 0.0831 0.0850 90,600 -0.01(-7.61%)
Apr 24, 2024 0.0851 0.0920 0.0851 0.0920 192,675 +0.00(+4.19%)
Apr 23, 2024 0.0872 0.0890 0.0833 0.0883 33,077 +0.00(+3.88%)
Apr 22, 2024 0.0855 0.0917 0.0816 0.0850 9,376 -0.00(-4.49%)
Apr 19, 2024 0.0954 0.0954 0.0890 0.0890 38,552 -0.00(-0.11%)
Apr 18, 2024 0.0949 0.0949 0.0861 0.0891 26,601 +0.00(+0.22%)
Apr 17, 2024 0.0939 0.0950 0.0889 0.0889 427,346 -0.01(-7.97%)
Apr 16, 2024 0.0970 0.1036 0.0966 0.0966 67,070 -0.00(-2.03%)
Apr 15, 2024 0.1050 0.1050 0.0970 0.0986 133,179 +0.00(+1.65%)
Apr 12, 2024 0.1023 0.1023 0.0940 0.0970 75,956 +0.00(+0.73%)
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%)
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.