Canada markets closed

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0150 (-11.54%)
At close: 03:58PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.12500.14000.11500.11500.11501,303,631
May 23, 20240.12500.13000.12500.13000.130067,000
May 22, 20240.13000.13000.12500.13000.1300161,663
May 21, 20240.13500.13500.12500.13000.1300576,250
May 17, 20240.13000.13500.13000.13500.1350165,800
May 16, 20240.12000.13500.11500.13500.1350344,540
May 15, 20240.12500.12500.12000.12000.12001,654,300
May 14, 20240.13000.13000.12000.12500.1250218,947
May 13, 20240.14000.14000.12500.13000.1300188,632
May 10, 20240.13500.13500.13000.13000.1300144,442
May 09, 20240.13500.14000.12500.14000.1400541,643
May 08, 20240.13000.13500.12500.12500.125089,900
May 07, 20240.12000.12500.11500.12500.125084,688
May 06, 20240.11500.12500.11500.11500.1150124,568
May 03, 20240.11500.12000.11500.12000.120021,679
May 02, 20240.12500.12500.11000.11000.1100171,202
May 01, 20240.12500.12500.12000.12000.12007,000
Apr 30, 20240.12000.12000.11500.11500.115044,071
Apr 29, 20240.12500.12500.11000.11500.115015,035
Apr 26, 20240.12000.12000.11000.11500.115073,500
Apr 25, 20240.13000.13000.11500.12000.120061,585
Apr 24, 20240.12000.12500.12000.12500.125048,552
Apr 23, 20240.12500.12500.11500.12000.1200206,200
Apr 22, 20240.11500.12000.11500.12000.1200124,154
Apr 19, 20240.13000.13000.12000.12000.120075,042
Apr 18, 20240.12500.12500.12500.12500.12504,000
Apr 17, 20240.13500.13500.11500.12500.1250355,672
Apr 16, 20240.13000.15000.12500.12500.125039,700
Apr 15, 20240.14000.14000.13000.13000.130039,050
Apr 12, 20240.13500.14000.13000.14000.140057,000
Apr 11, 20240.13500.13500.13500.13500.1350-
Apr 10, 20240.13500.13500.13500.13500.13507,400
Apr 09, 20240.13000.13000.13000.13000.1300-
Apr 08, 20240.13500.13500.13000.13000.13003,190
Apr 05, 20240.15000.15000.13000.13500.1350115,900
Apr 04, 20240.16000.16000.14000.14000.1400163,642
Apr 03, 20240.14000.16000.14000.15500.1550200,405
Apr 02, 20240.14500.15000.13000.13500.1350239,103
Apr 01, 20240.12500.14000.12500.14000.1400111,860
Mar 28, 20240.11000.12500.11000.12000.1200176,650
Mar 27, 20240.10500.12500.10500.12000.1200204,600
Mar 26, 20240.11000.11000.10500.10500.1050117,551
Mar 25, 20240.11500.11500.10500.11000.1100157,900
Mar 22, 20240.12500.12500.11000.11500.1150874,732
Mar 21, 20240.13500.13500.12000.12500.1250192,850
Mar 20, 20240.14000.14000.12500.13000.130082,950
Mar 19, 20240.13500.14500.13500.13500.1350318,519
Mar 18, 20240.14500.14500.14000.14000.1400134,882
Mar 15, 20240.14000.14500.14000.14500.145030,000
Mar 14, 20240.15000.15000.13500.14000.140039,000
Mar 13, 20240.15000.15000.14000.14000.140028,033
Mar 12, 20240.14000.15000.14000.15000.15008,000
Mar 11, 20240.16000.16000.14500.14500.145045,000
Mar 08, 20240.14000.15500.14000.15500.155087,500
Mar 07, 20240.15000.16500.14000.14000.1400383,572
Mar 06, 20240.14000.15000.14000.15000.150074,938
Mar 05, 20240.15000.15500.14000.14500.145097,812
Mar 04, 20240.16000.16500.13000.16000.1600347,686
Mar 01, 20240.13500.16000.13000.15000.1500578,580
Feb 29, 20240.12000.13500.11500.13500.1350566,636
Feb 28, 20240.12000.12500.11000.11500.1150633,090
Feb 27, 20240.14000.14000.12000.12500.1250575,402
Feb 26, 20240.15000.15000.12000.14500.1450956,567
Feb 23, 20240.17000.17000.13000.15000.1500207,000
Feb 22, 20240.14000.15500.13500.15500.1550361,264
Feb 21, 20240.14000.14500.13000.14000.1400795,077
Feb 20, 20240.16500.16500.13500.13500.1350588,441
Feb 16, 20240.17000.17500.15500.15500.1550264,816
Feb 15, 20240.17500.18000.16000.18000.1800193,864
Feb 14, 20240.17000.17500.16500.17500.175036,500
Feb 13, 20240.17000.17500.16500.17000.170051,117
Feb 12, 20240.18000.18500.17000.17500.1750508,377
Feb 09, 20240.20000.20000.18000.18000.1800105,617
Feb 08, 20240.18000.19500.17500.19000.1900120,539
Feb 07, 20240.18500.19000.17500.19000.190047,063
Feb 06, 20240.17500.20500.17000.20500.2050126,510
Feb 05, 20240.19000.19000.17000.18000.180098,561
Feb 02, 20240.19500.19500.18000.18500.1850113,809
Feb 01, 20240.19500.20000.18500.20000.200032,360
Jan 31, 20240.20000.20000.19000.19000.190021,170
Jan 30, 20240.21000.21000.19000.20000.200070,570
Jan 29, 20240.21000.21000.20000.20000.200011,900
Jan 26, 20240.20000.20000.19500.20000.200027,256
Jan 25, 20240.20000.21000.19500.19500.195030,028
Jan 24, 20240.20500.21000.20000.21000.210093,105
Jan 23, 20240.22000.22000.19500.21000.210096,352
Jan 22, 20240.20500.21500.20500.21500.215025,800
Jan 19, 20240.20000.21000.20000.21000.210058,600
Jan 18, 20240.21000.21000.21000.21000.210013,500
Jan 17, 20240.22500.22500.19000.21000.2100279,422
Jan 16, 20240.22500.22500.21000.21000.2100193,229
Jan 15, 20240.21000.22500.21000.22000.2200261,324
Jan 12, 20240.22000.22000.19000.20000.2000267,894
Jan 11, 20240.21500.22000.21000.21000.210065,015
Jan 10, 20240.22000.22000.21500.21500.215012,000
Jan 09, 20240.22500.22500.21500.21500.215012,900
Jan 08, 20240.23500.23500.21500.22000.220045,950
Jan 05, 20240.23500.23500.23500.23500.235016,216
Jan 04, 20240.23500.24500.23500.24500.2450167,150
Jan 03, 20240.23000.24000.21500.24000.2400109,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...