Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Appia Rare Earths & Uranium Corp. (APAAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2532+0.0082 (+3.33%)
At close: 03:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.25100.26500.25000.25300.253021,800
Aug 17, 20220.25200.26900.24500.24500.245038,200
Aug 16, 20220.28500.28500.25100.25200.252013,200
Aug 15, 20220.30800.30800.25000.25700.257065,800
Aug 12, 20220.30300.31100.27000.27000.270052,200
Aug 11, 20220.30600.30600.30100.30600.306066,300
Aug 10, 20220.27000.30700.27000.30600.306038,200
Aug 09, 20220.30600.31200.27900.28500.2850164,900
Aug 08, 20220.30700.31200.30000.31000.310021,200
Aug 05, 20220.32100.32100.29700.30300.303086,200
Aug 04, 20220.31600.31600.29700.29700.2970120,200
Aug 03, 20220.31800.31800.29700.31500.315032,200
Aug 02, 20220.34000.34000.28300.32400.3240124,300
Aug 01, 20220.27400.30000.27000.30000.3000124,000
Jul 29, 20220.23100.26400.23100.26400.2640118,900
Jul 28, 20220.23700.23900.23100.23100.231032,700
Jul 27, 20220.23200.24000.23000.23000.2300104,200
Jul 26, 20220.25000.25000.22500.23000.230045,100
Jul 25, 20220.24500.24800.23800.24200.242014,500
Jul 22, 20220.24500.24500.23900.23900.239014,500
Jul 21, 20220.24800.24900.23900.24000.240026,900
Jul 20, 20220.25000.25000.24600.24700.247027,100
Jul 19, 20220.24600.25000.24000.24800.248048,500
Jul 18, 20220.24500.24800.23600.24600.246071,900
Jul 15, 20220.23000.24900.22500.24900.249017,500
Jul 14, 20220.22900.22900.21200.22700.227041,800
Jul 13, 20220.25000.25000.22600.22600.22608,400
Jul 12, 20220.24800.24800.23600.23600.236015,600
Jul 11, 20220.26400.28900.23400.24900.249033,300
Jul 08, 20220.23800.27700.23800.26000.260017,200
Jul 07, 20220.24900.25000.23400.23400.234046,200
Jul 06, 20220.25200.26600.23900.25000.250028,900
Jul 05, 20220.26000.26200.25100.25100.25106,300
Jul 01, 20220.27000.27000.23100.26800.268068,800
Jun 30, 20220.30000.30000.26700.27000.270084,300
Jun 29, 20220.27700.29400.27700.29300.2930119,400
Jun 28, 20220.26800.27400.26400.26500.265036,800
Jun 27, 20220.25000.26900.25000.26500.265085,400
Jun 24, 20220.25000.27500.23800.24600.246061,300
Jun 23, 20220.25000.28000.24900.27000.2700116,200
Jun 22, 20220.25000.27000.25000.25100.251067,000
Jun 21, 20220.29000.29000.25600.26300.2630334,800
Jun 17, 20220.28100.30000.28100.29000.290074,300
Jun 16, 20220.29200.30200.28000.28600.286080,900
Jun 15, 20220.26700.29900.26700.29200.2920136,000
Jun 14, 20220.25400.28900.25400.28300.2830104,400
Jun 13, 20220.28700.29800.27900.28200.282069,000
Jun 10, 20220.27300.31300.27300.29800.2980179,600
Jun 09, 20220.30000.31100.30000.30000.3000106,200
Jun 08, 20220.31700.31700.29100.29700.2970151,100
Jun 07, 20220.31300.31500.30000.31000.310045,400
Jun 06, 20220.30000.31500.30000.31000.310092,500
Jun 03, 20220.31000.31000.30000.31000.310034,400
Jun 02, 20220.31800.32000.30100.31500.3150124,100
Jun 01, 20220.32000.32000.30700.31400.314090,200
May 31, 20220.30800.31800.30100.31000.310030,100
May 27, 20220.33000.33000.30600.31000.310099,300
May 26, 20220.33800.33800.29800.32400.324033,600
May 25, 20220.33700.34100.32800.32900.329036,600
May 24, 20220.32200.33900.31000.33300.333094,800
May 23, 20220.27000.33200.27000.31000.310028,900
May 20, 20220.32800.32900.29200.30000.300053,700
May 19, 20220.30300.30300.28300.29500.295023,500
May 18, 20220.32500.32500.29300.29300.293062,000
May 17, 20220.32600.33500.31000.32500.3250113,100
May 16, 20220.32900.33500.30000.31000.310057,100
May 13, 20220.32800.33700.29600.32900.329047,700
May 12, 20220.28900.31400.27200.29600.2960197,600
May 11, 20220.34000.35000.29700.31300.3130115,500
May 10, 20220.32000.35000.32000.33700.3370103,500
May 09, 20220.37000.38200.31700.32400.3240678,000
May 06, 20220.41500.41500.38000.39500.395064,100
May 05, 20220.44000.44000.38400.40000.400064,900
May 04, 20220.42500.44000.38800.42700.427050,800
May 03, 20220.42400.42400.40500.42000.420040,500
May 02, 20220.42000.42300.40000.40800.4080117,300
Apr 29, 20220.45000.45000.42000.42000.420090,300
Apr 28, 20220.43600.48600.42400.44000.4400163,800
Apr 27, 20220.41700.43400.40100.43400.434043,900
Apr 26, 20220.43300.43300.40900.41900.419024,400
Apr 25, 20220.42000.42900.40500.42500.4250112,800
Apr 22, 20220.44400.46600.41000.43400.4340113,500
Apr 21, 20220.49500.49800.42000.43500.4350118,500
Apr 20, 20220.55000.55000.48600.49000.4900139,000
Apr 19, 20220.54600.55700.49900.49900.4990119,600
Apr 18, 20220.54100.58000.49700.54600.5460209,900
Apr 14, 20220.59800.60600.53000.55000.550093,400
Apr 13, 20220.58800.59000.56800.58000.5800124,600
Apr 12, 20220.59300.59700.58200.59100.591054,600
Apr 11, 20220.60400.61200.58100.58900.589099,800
Apr 08, 20220.59000.60200.56700.60200.6020138,700
Apr 07, 20220.60700.60700.55000.59400.594071,400
Apr 06, 20220.57100.58000.54500.57000.570087,000
Apr 05, 20220.57400.58600.56500.58000.580060,300
Apr 04, 20220.57000.59700.56000.56500.5650105,200
Apr 01, 20220.60200.60200.52700.58500.5850170,500
Mar 31, 20220.50300.58000.50300.58000.5800150,400
Mar 30, 20220.49900.53000.49900.53000.530090,100
Mar 29, 20220.51000.51000.48000.48900.489042,300
Mar 28, 20220.51000.51200.48900.48900.489084,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement