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 (%)
Nov 30, 2022 0.2918 0.3000 0.2668 0.3000 54,145 +0.00(+1.66%)
Nov 29, 2022 0.3000 0.3000 0.2951 0.2951 3,100 +0.01(+3.47%)
Nov 28, 2022 0.2945 0.3038 0.2852 0.2852 22,705 +0.00(+0.14%)
Nov 23, 2022 0.2848 25 -0.01(-3.52%)
Nov 22, 2022 0.2750 0.2980 0.2750 0.2952 13,704 -0.00(-0.10%)
Nov 21, 2022 0.3290 0.3290 0.2878 0.2955 32,749 -0.02(-7.66%)
Nov 18, 2022 0.2810 0.3215 0.2810 0.3200 18,940 +0.01(+2.86%)
Nov 17, 2022 0.3307 0.3439 0.3111 0.3111 29,439 -0.03(-8.50%)
Nov 16, 2022 0.3305 0.3450 0.3305 0.3400 5,005 -0.00(-1.22%)
Nov 15, 2022 0.3509 0.3530 0.3442 0.3442 2,790 +0.01(+2.17%)
Nov 14, 2022 0.3501 0.3569 0.3369 0.3369 10,838 -0.01(-3.05%)
Nov 11, 2022 0.3365 0.3557 0.3260 0.3475 47,788 +0.01(+2.21%)
Nov 10, 2022 0.3180 0.3400 0.3100 0.3400 33,907 +0.02(+6.58%)
Nov 09, 2022 0.3200 0.3203 0.3190 0.3190 13,100 -0.02(-4.83%)
Nov 08, 2022 0.3194 0.3450 0.3194 0.3352 8,899 +0.00(+0.12%)
Nov 07, 2022 0.3143 0.3348 0.2994 0.3348 61,930 +0.03(+8.77%)
Nov 04, 2022 0.3264 0.3293 0.3036 0.3078 19,712 -0.01(-3.09%)
Nov 03, 2022 0.3103 0.3280 0.3103 0.3176 12,700 -0.00(-0.35%)
Nov 02, 2022 0.3187 0.3187 0.3187 0.3187 375 -0.01(-2.81%)
Nov 01, 2022 0.3270 0.3280 0.3193 0.3279 19,630 +0.02(+8.22%)
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%)
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.