Canada markets close in 3 hours 25 minutes

Appia Rare Earths & Uranium Corp. (APAAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0927+0.0042 (+4.75%)
As of 11:13AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.08510.09370.08510.09270.0927259,800
Mar 27, 20240.08100.09000.07700.08900.0890227,500
Mar 26, 20240.08500.08500.07700.08300.0830195,700
Mar 25, 20240.08900.08900.08200.08500.085098,000
Mar 22, 20240.08800.09000.08300.08600.0860484,400
Mar 21, 20240.09300.09800.09000.09000.0900346,800
Mar 20, 20240.10400.10400.09500.09600.0960152,400
Mar 19, 20240.09900.10500.09800.10300.103097,700
Mar 18, 20240.10300.10500.10000.10200.1020213,300
Mar 15, 20240.10800.10800.10300.10300.103029,700
Mar 14, 20240.10200.10700.10000.10600.106033,100
Mar 13, 20240.11300.11500.10700.11300.113041,600
Mar 12, 20240.10800.11300.10700.11300.113010,800
Mar 11, 20240.11100.11500.10300.11000.1100220,500
Mar 08, 20240.10800.10900.10700.10900.109083,200
Mar 07, 20240.11400.12300.10600.11000.1100156,100
Mar 06, 20240.10800.11100.10600.10900.109065,700
Mar 05, 20240.11000.11800.10700.10800.108099,000
Mar 04, 20240.11000.12500.09600.12400.1240750,300
Mar 01, 20240.09500.12000.09500.10500.1050764,200
Feb 29, 20240.09900.10000.08500.10000.1000696,800
Feb 28, 20240.09900.09900.08300.08900.089095,600
Feb 27, 20240.10100.10400.08400.09200.0920170,300
Feb 26, 20240.10500.10500.08700.10100.1010289,200
Feb 23, 20240.11600.12700.10900.11000.1100197,400
Feb 22, 20240.10200.11600.10000.11000.1100232,400
Feb 21, 20240.10400.10500.09800.10000.1000597,400
Feb 20, 20240.12500.13000.09900.10500.1050292,700
Feb 16, 20240.13100.13100.11400.11800.1180224,000
Feb 15, 20240.12500.13100.11500.13100.1310124,100
Feb 14, 20240.12900.13500.12400.13100.131055,100
Feb 13, 20240.13000.13500.12000.12000.1200114,100
Feb 12, 20240.13800.13800.12800.13000.130064,000
Feb 09, 20240.15100.15100.13700.13700.1370218,200
Feb 08, 20240.14300.14500.13400.14300.1430189,900
Feb 07, 20240.13300.14500.12500.14500.1450186,100
Feb 06, 20240.12800.13800.12300.13800.1380352,100
Feb 05, 20240.13600.14200.13000.14200.142061,300
Feb 02, 20240.14500.14600.13600.14600.146084,100
Feb 01, 20240.13800.15000.13700.14300.143042,500
Jan 31, 20240.14500.15100.14300.14300.143075,600
Jan 30, 20240.15700.15700.14600.14700.1470119,800
Jan 29, 20240.15400.15700.15100.15400.154017,600
Jan 26, 20240.15700.15900.15100.15100.151018,700
Jan 25, 20240.15200.15400.14500.15200.152051,200
Jan 24, 20240.15600.15800.14900.15300.1530131,000
Jan 23, 20240.16200.16600.14800.15800.158073,500
Jan 22, 20240.15300.16500.15300.16000.160035,200
Jan 19, 20240.14800.15300.14800.15200.152044,800
Jan 18, 20240.15300.16300.15300.15300.153012,000
Jan 17, 20240.16700.16700.14500.15000.1500174,000
Jan 16, 20240.16000.16800.15700.16000.1600112,000
Jan 12, 20240.16000.16000.14000.14800.1480995,400
Jan 11, 20240.15400.16600.15400.16000.160082,000
Jan 10, 20240.18900.18900.15900.16500.165053,200
Jan 09, 20240.16500.16500.16000.16400.164052,400
Jan 08, 20240.17000.17900.16200.16200.1620223,900
Jan 05, 20240.18200.18200.17800.17900.179014,400
Jan 04, 20240.17500.18000.17500.18000.180061,100
Jan 03, 20240.17200.17800.16300.17800.1780162,300
Jan 02, 20240.17700.18500.16700.17200.172092,800
Dec 29, 20230.18200.18300.17500.17500.1750200,800
Dec 28, 20230.18300.18300.16300.18000.180055,500
Dec 27, 20230.17000.18300.16700.18300.183088,100
Dec 26, 20230.16300.18000.16300.16500.165033,800
Dec 22, 20230.17000.17300.16500.17000.170061,900
Dec 21, 20230.16500.17000.16300.17000.1700104,100
Dec 20, 20230.17500.17500.16200.16500.1650255,400
Dec 19, 20230.17700.17700.17200.17400.174038,900
Dec 18, 20230.17600.18200.17600.18000.180058,100
Dec 15, 20230.18900.18900.17300.17700.177068,100
Dec 14, 20230.18700.19200.18200.18500.1850164,700
Dec 13, 20230.18900.18900.18700.18800.18802,600
Dec 12, 20230.16100.18500.16100.18500.185068,200
Dec 11, 20230.18500.18500.17500.17500.175013,100
Dec 08, 20230.18500.19000.18300.18800.188021,100
Dec 07, 20230.17000.19000.17000.19000.1900193,100
Dec 06, 20230.17100.17100.16200.16200.1620181,400
Dec 05, 20230.17300.17300.16400.16800.1680186,800
Dec 04, 20230.21000.21000.18300.18300.1830247,300
Dec 01, 20230.19600.20200.19600.20200.202026,100
Nov 30, 20230.19500.20200.18400.19500.1950223,600
Nov 29, 20230.20400.21600.18000.18500.1850379,800
Nov 28, 20230.19700.22000.19700.21800.2180196,100
Nov 27, 20230.20000.21500.20000.20000.200067,000
Nov 24, 20230.21000.21000.21000.21000.210011,100
Nov 22, 20230.20900.21500.20500.21500.215073,600
Nov 21, 20230.21000.21700.19700.20300.203016,200
Nov 20, 20230.17200.22200.16100.20800.20801,470,900
Nov 17, 20230.17400.17400.16200.17000.1700421,500
Nov 16, 20230.14600.17200.14600.17200.1720217,600
Nov 15, 20230.15000.15800.14000.15800.158027,500
Nov 14, 20230.15700.16500.15300.16000.160078,800
Nov 13, 20230.16000.16000.14800.15300.153011,300
Nov 10, 20230.15800.15800.14400.14400.144022,700
Nov 09, 20230.16000.16800.15100.15100.1510103,300
Nov 08, 20230.16700.16700.16500.16500.16503,000
Nov 07, 20230.15900.17200.15900.17000.170015,000
Nov 06, 20230.16500.17200.16000.17200.172052,300
Nov 03, 20230.17800.17800.17000.17600.176033,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...