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

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

Add to watchlist

0.3950

+0.0100

(+2.60%)

At close: 03:11PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.3700	0.4050	0.3700	0.3950	0.3950	53,660
May 19, 2022	0.3900	0.3900	0.3700	0.3850	0.3850	143,510
May 18, 2022	0.4050	0.4050	0.3750	0.3750	0.3750	81,951
May 17, 2022	0.4150	0.4300	0.4100	0.4150	0.4150	159,800
May 16, 2022	0.4150	0.4200	0.3850	0.4000	0.4000	58,680
May 13, 2022	0.3800	0.4250	0.3800	0.4150	0.4150	115,833
May 12, 2022	0.4100	0.4100	0.3500	0.3800	0.3800	511,464
May 11, 2022	0.4500	0.4550	0.3900	0.4000	0.4000	223,213
May 10, 2022	0.4400	0.4450	0.4200	0.4450	0.4450	85,900
May 09, 2022	0.4750	0.4850	0.4150	0.4200	0.4200	428,462
May 06, 2022	0.4800	0.5100	0.4800	0.5100	0.5100	33,960
May 05, 2022	0.5300	0.5600	0.4900	0.5200	0.5200	73,644
May 04, 2022	0.5100	0.5800	0.5000	0.5300	0.5300	53,808
May 03, 2022	0.5400	0.5500	0.5100	0.5500	0.5500	10,520
May 02, 2022	0.5500	0.5500	0.4900	0.4900	0.4900	124,658
Apr 29, 2022	0.5700	0.5800	0.5500	0.5500	0.5500	71,737
Apr 28, 2022	0.5800	0.5900	0.5500	0.5700	0.5700	138,079
Apr 27, 2022	0.5500	0.5800	0.5300	0.5700	0.5700	74,387
Apr 26, 2022	0.5400	0.5500	0.5200	0.5500	0.5500	64,590
Apr 25, 2022	0.5400	0.5700	0.5200	0.5700	0.5700	98,742
Apr 22, 2022	0.5600	0.5900	0.5300	0.5500	0.5500	144,115
Apr 21, 2022	0.6200	0.6200	0.5200	0.5200	0.5200	196,626
Apr 20, 2022	0.6800	0.6800	0.6000	0.6100	0.6100	310,714
Apr 19, 2022	0.6500	0.7000	0.6300	0.6400	0.6400	125,031
Apr 18, 2022	0.7000	0.7300	0.6300	0.6900	0.6900	223,358
Apr 14, 2022	0.7200	0.7200	0.6800	0.6900	0.6900	121,496
Apr 13, 2022	0.7400	0.7400	0.7100	0.7300	0.7300	56,210
Apr 12, 2022	0.7400	0.7500	0.7300	0.7300	0.7300	77,587
Apr 11, 2022	0.7600	0.7600	0.7300	0.7500	0.7500	151,743
Apr 08, 2022	0.7200	0.7600	0.7200	0.7600	0.7600	199,928
Apr 07, 2022	0.7200	0.7400	0.7200	0.7400	0.7400	270,090
Apr 06, 2022	0.7200	0.7300	0.6800	0.7300	0.7300	249,175
Apr 05, 2022	0.7200	0.7300	0.7000	0.7300	0.7300	78,160
Apr 04, 2022	0.7300	0.7300	0.7000	0.7100	0.7100	321,036
Apr 01, 2022	0.7100	0.7400	0.6600	0.7300	0.7300	242,468
Mar 31, 2022	0.6700	0.7500	0.6400	0.7500	0.7500	642,262
Mar 30, 2022	0.6200	0.6700	0.6200	0.6700	0.6700	401,512
Mar 29, 2022	0.6000	0.6300	0.6000	0.6300	0.6300	204,936
Mar 28, 2022	0.6000	0.6400	0.6000	0.6100	0.6100	62,247
Mar 25, 2022	0.6400	0.6400	0.6200	0.6300	0.6300	58,310
Mar 24, 2022	0.6100	0.6400	0.6100	0.6400	0.6400	225,757
Mar 23, 2022	0.6100	0.6400	0.6000	0.6300	0.6300	199,503
Mar 22, 2022	0.5900	0.6200	0.5800	0.6100	0.6100	180,296
Mar 21, 2022	0.5800	0.6000	0.5800	0.5900	0.5900	300,412
Mar 18, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	38,315
Mar 17, 2022	0.5700	0.5900	0.5600	0.5900	0.5900	45,327
Mar 16, 2022	0.5700	0.5700	0.5200	0.5700	0.5700	120,575
Mar 15, 2022	0.5200	0.5700	0.5000	0.5700	0.5700	133,869
Mar 14, 2022	0.6200	0.6200	0.5200	0.5500	0.5500	285,250
Mar 11, 2022	0.6300	0.6400	0.6000	0.6300	0.6300	120,278
Mar 10, 2022	0.5900	0.6400	0.5900	0.6400	0.6400	435,660
Mar 09, 2022	0.5500	0.6000	0.5500	0.6000	0.6000	385,495
Mar 08, 2022	0.5600	0.6000	0.5300	0.5500	0.5500	160,551
Mar 07, 2022	0.5400	0.5900	0.5300	0.5700	0.5700	61,782
Mar 04, 2022	0.5700	0.5700	0.5300	0.5700	0.5700	77,881
Mar 03, 2022	0.5800	0.6000	0.5600	0.6000	0.6000	117,569
Mar 02, 2022	0.5400	0.5900	0.5400	0.5700	0.5700	148,855
Mar 01, 2022	0.5600	0.5600	0.5200	0.5500	0.5500	96,604
Feb 28, 2022	0.5700	0.5700	0.5100	0.5300	0.5300	222,501
Feb 25, 2022	0.5400	0.5800	0.4850	0.5300	0.5300	67,941
Feb 24, 2022	0.5600	0.5600	0.5200	0.5300	0.5300	70,198
Feb 23, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	9,000
Feb 22, 2022	0.5600	0.6000	0.5200	0.5300	0.5300	63,859
Feb 18, 2022	0.5300	0.5500	0.5200	0.5500	0.5500	78,120
Feb 17, 2022	0.5800	0.5800	0.5300	0.5400	0.5400	95,535
Feb 16, 2022	0.5500	0.6100	0.5500	0.6000	0.6000	73,525
Feb 15, 2022	0.5800	0.5900	0.5600	0.5800	0.5800	18,467
Feb 14, 2022	0.5800	0.6200	0.5500	0.5500	0.5500	99,365
Feb 11, 2022	0.5600	0.5800	0.5400	0.5700	0.5700	57,069
Feb 10, 2022	0.5400	0.5900	0.5300	0.5500	0.5500	110,330
Feb 09, 2022	0.4950	0.5200	0.4950	0.5100	0.5100	84,760
Feb 08, 2022	0.4900	0.5100	0.4900	0.4950	0.4950	102,220
Feb 07, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	17,510
Feb 04, 2022	0.4700	0.5000	0.4700	0.5000	0.5000	102,581
Feb 03, 2022	0.4500	0.4700	0.4500	0.4700	0.4700	59,850
Feb 02, 2022	0.4500	0.4700	0.4500	0.4700	0.4700	28,140
Feb 01, 2022	0.4950	0.5100	0.4550	0.4800	0.4800	49,593
Jan 31, 2022	0.5100	0.5100	0.4900	0.4900	0.4900	8,539
Jan 28, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	7,400
Jan 27, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	71,749
Jan 26, 2022	0.4800	0.4800	0.4300	0.4700	0.4700	201,105
Jan 25, 2022	0.5000	0.5300	0.4700	0.4700	0.4700	25,363
Jan 24, 2022	0.5000	0.5000	0.4150	0.4800	0.4800	149,162
Jan 21, 2022	0.5400	0.5400	0.4900	0.5100	0.5100	51,130
Jan 20, 2022	0.5300	0.5500	0.5100	0.5200	0.5200	161,156
Jan 19, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	81,003
Jan 18, 2022	0.5400	0.5600	0.5400	0.5500	0.5500	106,310
Jan 17, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	9,021
Jan 14, 2022	0.5500	0.5800	0.5500	0.5700	0.5700	137,405
Jan 13, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	124,080
Jan 12, 2022	0.5700	0.5800	0.5500	0.5800	0.5800	36,425
Jan 11, 2022	0.5600	0.5700	0.5500	0.5700	0.5700	32,522
Jan 10, 2022	0.5900	0.5900	0.5300	0.5400	0.5400	99,220
Jan 07, 2022	0.5700	0.5700	0.5500	0.5600	0.5600	26,673
Jan 06, 2022	0.5800	0.5800	0.5400	0.5500	0.5500	68,975
Jan 05, 2022	0.5400	0.6000	0.5400	0.5900	0.5900	333,615
Jan 04, 2022	0.6100	0.6100	0.5400	0.5400	0.5400	111,638
Dec 31, 2021	0.5900	0.6000	0.5500	0.5800	0.5800	15,500
Dec 30, 2021	0.6000	0.6000	0.5600	0.5800	0.5800	21,331
Dec 29, 2021	0.6100	0.6300	0.5900	0.5900	0.5900	83,223
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,959.04+261.95(+0.68%)

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

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,959.04
+261.95(+0.68%)