Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	0.1650	0.1700	0.1600	0.1650	252,250	-0.01(-5.71%)
Dec 19, 2025	0.1700	0.1750	0.1600	0.1750	328,171	-0.01(-2.78%)
Dec 18, 2025	0.1850	0.1850	0.1700	0.1800	163,150	-0.01(-2.70%)
Dec 17, 2025	0.2000	0.2100	0.1850	0.1850	264,937	-0.01(-5.13%)
Dec 16, 2025	0.2100	0.2100	0.1950	0.1950	131,605	-0.01(-2.50%)
Dec 15, 2025	0.2150	0.2200	0.2000	0.2000	41,550	-0.01(-6.98%)
Dec 12, 2025	0.2100	0.2200	0.2100	0.2150	64,820	+0.01(+4.88%)
Dec 11, 2025	0.2050	0.2150	0.1900	0.2050	250,624	-0.01(-2.38%)
Dec 10, 2025	0.2250	0.2250	0.2100	0.2100	55,450	-0.01(-4.55%)
Dec 09, 2025	0.2200	0.2250	0.2000	0.2200	202,948	+0.01(+2.33%)
Dec 08, 2025	0.2200	0.2200	0.2100	0.2150	49,435	-0.01(-2.27%)
Dec 05, 2025	0.2050	0.2250	0.2050	0.2200	50,550	+0.01(+4.76%)
Dec 04, 2025	0.2150	0.2200	0.2050	0.2100	159,686	-0.01(-2.33%)
Dec 03, 2025	0.2300	0.2300	0.2150	0.2150	105,500	-0.01(-4.44%)
Dec 02, 2025	0.2250	0.2300	0.2250	0.2250	57,719	-0.01(-2.17%)
Dec 01, 2025	0.2300	0.2400	0.2250	0.2300	409,996	+0.01(+2.22%)
Nov 28, 2025	0.2300	0.2300	0.2150	0.2250	224,526	+0.01(+2.27%)
Nov 27, 2025	0.2200	0.2350	0.2200	0.2200	36,930	-0.01(-2.22%)
Nov 26, 2025	0.2200	0.2250	0.2200	0.2250	13,750	+0.01(+2.27%)
Nov 25, 2025	0.2250	0.2250	0.2200	0.2200	53,933	-0.01(-2.22%)
Nov 24, 2025	0.2200	0.2250	0.2200	0.2250	131,524	-0.01(-4.26%)
Nov 21, 2025	0.2200	0.2350	0.2150	0.2350	113,298	+0.01(+4.44%)
Nov 20, 2025	0.2400	0.2400	0.2150	0.2250	139,561	+0.00(+0.00%)
Nov 19, 2025	0.2400	0.2450	0.2250	0.2250	36,366	+0.00(+0.00%)
Nov 18, 2025	0.2250	0.2400	0.2250	0.2250	23,500	+0.00(+0.00%)
Nov 17, 2025	0.2300	0.2400	0.2250	0.2250	54,700	-0.01(-6.25%)
Nov 14, 2025	0.2000	0.2400	0.2000	0.2400	318,694	+0.01(+6.67%)
Nov 13, 2025	0.2400	0.2550	0.2250	0.2250	322,342	-0.01(-4.26%)
Nov 12, 2025	0.2300	0.2350	0.2250	0.2350	85,000	+0.00(+2.17%)
Nov 11, 2025	0.2250	0.2400	0.2250	0.2300	32,256	-0.00(-2.13%)
Nov 10, 2025	0.2300	0.2400	0.2250	0.2350	106,035	+0.00(+2.17%)
Nov 07, 2025	0.2150	0.2400	0.2150	0.2300	235,129	+0.02(+9.52%)
Nov 06, 2025	0.2250	0.2250	0.2100	0.2100	97,615	-0.02(-6.67%)
Nov 05, 2025	0.2400	0.2450	0.2150	0.2250	343,383	-0.01(-6.25%)
Nov 04, 2025	0.2600	0.2650	0.2300	0.2400	507,221	-0.03(-9.43%)
Nov 03, 2025	0.2800	0.2800	0.2600	0.2650	326,152	-0.02(-5.36%)
Oct 31, 2025	0.2900	0.2900	0.2600	0.2800	159,126	-0.01(-3.45%)
Oct 30, 2025	0.2950	0.3000	0.2900	0.2900	316,891	+0.00(+0.00%)
Oct 29, 2025	0.2800	0.3000	0.2800	0.2900	261,899	+0.01(+3.57%)
Oct 28, 2025	0.2850	0.2800	0.2800	0.2800	240,728	+0.01(+1.82%)
Oct 27, 2025	0.2850	0.2850	0.2550	0.2750	222,170	-0.02(-6.78%)
Oct 24, 2025	0.2950	0.3000	0.2900	0.2950	77,130	+0.01(+5.36%)
Oct 23, 2025	0.2600	0.2850	0.2600	0.2800	134,836	+0.03(+12.00%)
Oct 22, 2025	0.2950	0.2950	0.2500	0.2500	593,383	-0.05(-16.67%)
Oct 21, 2025	0.3400	0.3800	0.2450	0.3000	1,449,526	-0.09(-22.08%)
Oct 20, 2025	0.3650	0.4000	0.3300	0.3850	398,958	+0.07(+20.31%)
Oct 17, 2025	0.3000	0.3250	0.2900	0.3200	232,196	+0.01(+1.59%)
Oct 16, 2025	0.4350	0.4600	0.3000	0.3150	962,478	-0.09(-23.17%)
Oct 15, 2025	0.5500	0.5500	0.4000	0.4100	899,501	-0.15(-26.79%)
Oct 14, 2025	0.5400	0.6200	0.5200	0.5600	1,227,552	+0.09(+19.15%)
Oct 10, 2025				0.4700	0	+0.08(+22.08%)
Oct 09, 2025	0.3400	0.4050	0.3400	0.3850	1,058,213	+0.04(+13.24%)
Oct 08, 2025	0.3050	0.3400	0.2950	0.3400	421,813	+0.06(+19.30%)
Oct 07, 2025	0.3000	0.3400	0.2850	0.2850	906,117	-0.02(-6.56%)
Oct 06, 2025	0.2550	0.3550	0.2550	0.3050	1,611,938	+0.07(+27.08%)
Oct 03, 2025	0.2050	0.2450	0.2050	0.2400	490,302	+0.03(+14.29%)
Oct 02, 2025	0.2000	0.2150	0.1950	0.2100	236,781	+0.01(+5.00%)

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 (CSE:API)

Historical Prices

Starting at $3.75/week.

Subscribe Today