Appia Rare Earths & Uranium Corp. (API.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.2850

+0.0050

(+1.79%)

At close: 03:59PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.2700	0.2850	0.2600	0.2850	0.2850	123,200
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.2450	0.2800	0.2350	0.2750	0.2750	54,110
Mar 27, 2023	0.2550	0.2700	0.2400	0.2550	0.2550	91,241
Mar 24, 2023	0.2750	0.2850	0.2650	0.2850	0.2850	78,005
Mar 23, 2023	0.2400	0.2900	0.2400	0.2900	0.2900	175,200
Mar 22, 2023	0.2650	0.2650	0.2300	0.2500	0.2500	108,956
Mar 21, 2023	0.2400	0.2650	0.2400	0.2650	0.2650	23,505
Mar 20, 2023	0.2400	0.2600	0.2400	0.2450	0.2450	35,000
Mar 17, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	2,150
Mar 16, 2023	0.2350	0.2650	0.2250	0.2650	0.2650	43,586
Mar 15, 2023	0.2600	0.2600	0.2300	0.2450	0.2450	83,065
Mar 14, 2023	0.2600	0.2650	0.2600	0.2650	0.2650	13,641
Mar 13, 2023	0.2700	0.2700	0.2550	0.2650	0.2650	61,950
Mar 10, 2023	0.2700	0.2800	0.2600	0.2800	0.2800	67,479
Mar 09, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 08, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	810
Mar 07, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	66,500
Mar 06, 2023	0.2800	0.2900	0.2750	0.2850	0.2850	45,043
Mar 03, 2023	0.2750	0.2900	0.2750	0.2850	0.2850	16,724
Mar 02, 2023	0.2900	0.3000	0.2800	0.2900	0.2900	87,154
Mar 01, 2023	0.2850	0.2900	0.2850	0.2850	0.2850	10,000
Feb 28, 2023	0.2900	0.2900	0.2850	0.2900	0.2900	79,560
Feb 27, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	5,269
Feb 24, 2023	0.2900	0.2900	0.2600	0.2900	0.2900	60,701
Feb 23, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,258
Feb 22, 2023	0.2700	0.2900	0.2700	0.2800	0.2800	182,525
Feb 21, 2023	0.2850	0.2850	0.2750	0.2800	0.2800	367,876
Feb 17, 2023	0.2950	0.2950	0.2650	0.2800	0.2800	149,862
Feb 16, 2023	0.3000	0.3000	0.2850	0.2850	0.2850	95,100
Feb 15, 2023	0.2900	0.3000	0.2850	0.2900	0.2900	20,015
Feb 14, 2023	0.2950	0.3000	0.2900	0.2900	0.2900	8,850
Feb 13, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	57,600
Feb 10, 2023	0.3050	0.3100	0.3000	0.3000	0.3000	21,000
Feb 09, 2023	0.3250	0.3250	0.3100	0.3100	0.3100	25,000
Feb 08, 2023	0.3200	0.3200	0.3050	0.3050	0.3050	48,500
Feb 07, 2023	0.3200	0.3300	0.3100	0.3300	0.3300	11,130
Feb 06, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	1,891
Feb 03, 2023	0.3500	0.3550	0.3200	0.3200	0.3200	39,132
Feb 02, 2023	0.3550	0.3700	0.3400	0.3600	0.3600	189,115
Feb 01, 2023	0.3200	0.3550	0.3150	0.3550	0.3550	92,550
Jan 31, 2023	0.3150	0.3350	0.3050	0.3150	0.3150	78,061
Jan 30, 2023	0.3300	0.3400	0.3050	0.3300	0.3300	157,896
Jan 27, 2023	0.3000	0.3500	0.2950	0.3500	0.3500	156,300
Jan 26, 2023	0.3050	0.3100	0.3000	0.3000	0.3000	96,150
Jan 25, 2023	0.3000	0.3050	0.2950	0.3050	0.3050	75,566
Jan 24, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	72,139
Jan 23, 2023	0.3000	0.3100	0.2950	0.2950	0.2950	57,353
Jan 20, 2023	0.3150	0.3150	0.2900	0.3100	0.3100	48,972
Jan 19, 2023	0.3150	0.3150	0.3000	0.3000	0.3000	7,700
Jan 18, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	2,850
Jan 17, 2023	0.3400	0.3400	0.3050	0.3050	0.3050	67,605
Jan 16, 2023	0.3200	0.3350	0.3200	0.3250	0.3250	77,997
Jan 13, 2023	0.3150	0.3200	0.3150	0.3200	0.3200	27,679
Jan 12, 2023	0.3200	0.3300	0.3000	0.3000	0.3000	49,390
Jan 11, 2023	0.3200	0.3200	0.3050	0.3150	0.3150	31,588
Jan 10, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	25,771
Jan 09, 2023	0.3000	0.3400	0.3000	0.3350	0.3350	82,387
Jan 06, 2023	0.3150	0.3150	0.2950	0.3050	0.3050	51,047
Jan 05, 2023	0.2950	0.3000	0.2950	0.2950	0.2950	60,356
Jan 04, 2023	0.2900	0.3200	0.2750	0.2750	0.2750	50,101
Jan 03, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	14,200
Dec 30, 2022	0.2950	0.2950	0.2800	0.2950	0.2950	81,805
Dec 29, 2022	0.2750	0.3100	0.2750	0.3100	0.3100	44,651
Dec 28, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	36,400
Dec 23, 2022	0.2850	0.3000	0.2800	0.3000	0.3000	193,530
Dec 22, 2022	0.2900	0.3000	0.2850	0.2850	0.2850	40,850
Dec 21, 2022	0.3000	0.3100	0.2900	0.2950	0.2950	214,910
Dec 20, 2022	0.3150	0.3350	0.2900	0.2900	0.2900	303,966
Dec 19, 2022	0.3250	0.3300	0.3150	0.3150	0.3150	49,400
Dec 16, 2022	0.3200	0.3350	0.3150	0.3350	0.3350	77,203
Dec 15, 2022	0.3300	0.3400	0.3150	0.3200	0.3200	32,902
Dec 14, 2022	0.3500	0.3550	0.3300	0.3300	0.3300	70,520
Dec 13, 2022	0.3500	0.3500	0.3350	0.3350	0.3350	34,693
Dec 12, 2022	0.3450	0.3900	0.3400	0.3600	0.3600	66,849
Dec 09, 2022	0.3450	0.3600	0.3450	0.3500	0.3500	26,755
Dec 08, 2022	0.3750	0.3750	0.3500	0.3600	0.3600	67,933
Dec 07, 2022	0.4000	0.4100	0.3700	0.3750	0.3750	140,687
Dec 06, 2022	0.3450	0.3900	0.3450	0.3900	0.3900	79,362
Dec 05, 2022	0.3700	0.3800	0.3300	0.3500	0.3500	39,189
Dec 02, 2022	0.3800	0.3800	0.3350	0.3400	0.3400	137,449
Dec 01, 2022	0.3800	0.3800	0.3700	0.3750	0.3750	21,700
Nov 30, 2022	0.3800	0.4000	0.3650	0.3700	0.3700	32,310
Nov 29, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	10,555
Nov 28, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	26,606
Nov 25, 2022	0.3750	0.4000	0.3750	0.4000	0.4000	13,010
Nov 24, 2022	0.4000	0.4100	0.3750	0.3750	0.3750	38,259
Nov 23, 2022	0.4000	0.4000	0.3650	0.3650	0.3650	18,500
Nov 22, 2022	0.4000	0.4250	0.3650	0.3650	0.3650	67,400
Nov 21, 2022	0.4100	0.4100	0.3850	0.4000	0.4000	12,720
Nov 18, 2022	0.4100	0.4850	0.4000	0.4250	0.4250	49,023
Nov 17, 2022	0.4500	0.4550	0.4000	0.4000	0.4000	46,546
Nov 16, 2022	0.4650	0.4650	0.4400	0.4450	0.4450	11,000
Nov 15, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	1,882
Nov 14, 2022	0.4750	0.4800	0.4350	0.4800	0.4800	40,465
Nov 11, 2022	0.4600	0.4700	0.4350	0.4700	0.4700	46,336
Nov 10, 2022	0.4400	0.4600	0.4400	0.4600	0.4600	25,558
Nov 09, 2022	0.4450	0.4450	0.4300	0.4300	0.4300	25,071
Nov 08, 2022	0.4450	0.4600	0.4400	0.4500	0.4500	30,000
Nov 07, 2022	0.4150	0.4450	0.4100	0.4450	0.4450	25,820
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.83+23.02(+0.57%)

Dow 3032,859.03+141.43(+0.43%)

Nasdaq12,013.47+87.24(+0.73%)

Russell 20001,768.38-3.22(-0.18%)

Crude Oil74.35-0.02(-0.03%)

Gold1,996.20-1.50(-0.08%)

Appia Rare Earths & Uranium Corp. (API.CN)

S&P 500
4,050.83
+23.02(+0.57%)

Dow 30
32,859.03
+141.43(+0.43%)

Nasdaq
12,013.47
+87.24(+0.73%)

Russell 2000
1,768.38
-3.22(-0.18%)

Crude Oil
74.35
-0.02(-0.03%)

Gold
1,996.20
-1.50(-0.08%)