Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.37000.40500.37000.39500.395053,660
May 19, 20220.39000.39000.37000.38500.3850143,510
May 18, 20220.40500.40500.37500.37500.375081,951
May 17, 20220.41500.43000.41000.41500.4150159,800
May 16, 20220.41500.42000.38500.40000.400058,680
May 13, 20220.38000.42500.38000.41500.4150115,833
May 12, 20220.41000.41000.35000.38000.3800511,464
May 11, 20220.45000.45500.39000.40000.4000223,213
May 10, 20220.44000.44500.42000.44500.445085,900
May 09, 20220.47500.48500.41500.42000.4200428,462
May 06, 20220.48000.51000.48000.51000.510033,960
May 05, 20220.53000.56000.49000.52000.520073,644
May 04, 20220.51000.58000.50000.53000.530053,808
May 03, 20220.54000.55000.51000.55000.550010,520
May 02, 20220.55000.55000.49000.49000.4900124,658
Apr 29, 20220.57000.58000.55000.55000.550071,737
Apr 28, 20220.58000.59000.55000.57000.5700138,079
Apr 27, 20220.55000.58000.53000.57000.570074,387
Apr 26, 20220.54000.55000.52000.55000.550064,590
Apr 25, 20220.54000.57000.52000.57000.570098,742
Apr 22, 20220.56000.59000.53000.55000.5500144,115
Apr 21, 20220.62000.62000.52000.52000.5200196,626
Apr 20, 20220.68000.68000.60000.61000.6100310,714
Apr 19, 20220.65000.70000.63000.64000.6400125,031
Apr 18, 20220.70000.73000.63000.69000.6900223,358
Apr 14, 20220.72000.72000.68000.69000.6900121,496
Apr 13, 20220.74000.74000.71000.73000.730056,210
Apr 12, 20220.74000.75000.73000.73000.730077,587
Apr 11, 20220.76000.76000.73000.75000.7500151,743
Apr 08, 20220.72000.76000.72000.76000.7600199,928
Apr 07, 20220.72000.74000.72000.74000.7400270,090
Apr 06, 20220.72000.73000.68000.73000.7300249,175
Apr 05, 20220.72000.73000.70000.73000.730078,160
Apr 04, 20220.73000.73000.70000.71000.7100321,036
Apr 01, 20220.71000.74000.66000.73000.7300242,468
Mar 31, 20220.67000.75000.64000.75000.7500642,262
Mar 30, 20220.62000.67000.62000.67000.6700401,512
Mar 29, 20220.60000.63000.60000.63000.6300204,936
Mar 28, 20220.60000.64000.60000.61000.610062,247
Mar 25, 20220.64000.64000.62000.63000.630058,310
Mar 24, 20220.61000.64000.61000.64000.6400225,757
Mar 23, 20220.61000.64000.60000.63000.6300199,503
Mar 22, 20220.59000.62000.58000.61000.6100180,296
Mar 21, 20220.58000.60000.58000.59000.5900300,412
Mar 18, 20220.59000.59000.56000.56000.560038,315
Mar 17, 20220.57000.59000.56000.59000.590045,327
Mar 16, 20220.57000.57000.52000.57000.5700120,575
Mar 15, 20220.52000.57000.50000.57000.5700133,869
Mar 14, 20220.62000.62000.52000.55000.5500285,250
Mar 11, 20220.63000.64000.60000.63000.6300120,278
Mar 10, 20220.59000.64000.59000.64000.6400435,660
Mar 09, 20220.55000.60000.55000.60000.6000385,495
Mar 08, 20220.56000.60000.53000.55000.5500160,551
Mar 07, 20220.54000.59000.53000.57000.570061,782
Mar 04, 20220.57000.57000.53000.57000.570077,881
Mar 03, 20220.58000.60000.56000.60000.6000117,569
Mar 02, 20220.54000.59000.54000.57000.5700148,855
Mar 01, 20220.56000.56000.52000.55000.550096,604
Feb 28, 20220.57000.57000.51000.53000.5300222,501
Feb 25, 20220.54000.58000.48500.53000.530067,941
Feb 24, 20220.56000.56000.52000.53000.530070,198
Feb 23, 20220.58000.58000.56000.56000.56009,000
Feb 22, 20220.56000.60000.52000.53000.530063,859
Feb 18, 20220.53000.55000.52000.55000.550078,120
Feb 17, 20220.58000.58000.53000.54000.540095,535
Feb 16, 20220.55000.61000.55000.60000.600073,525
Feb 15, 20220.58000.59000.56000.58000.580018,467
Feb 14, 20220.58000.62000.55000.55000.550099,365
Feb 11, 20220.56000.58000.54000.57000.570057,069
Feb 10, 20220.54000.59000.53000.55000.5500110,330
Feb 09, 20220.49500.52000.49500.51000.510084,760
Feb 08, 20220.49000.51000.49000.49500.4950102,220
Feb 07, 20220.50000.50000.49000.49000.490017,510
Feb 04, 20220.47000.50000.47000.50000.5000102,581
Feb 03, 20220.45000.47000.45000.47000.470059,850
Feb 02, 20220.45000.47000.45000.47000.470028,140
Feb 01, 20220.49500.51000.45500.48000.480049,593
Jan 31, 20220.51000.51000.49000.49000.49008,539
Jan 28, 20220.44000.45000.44000.45000.45007,400
Jan 27, 20220.47000.47000.44000.44000.440071,749
Jan 26, 20220.48000.48000.43000.47000.4700201,105
Jan 25, 20220.50000.53000.47000.47000.470025,363
Jan 24, 20220.50000.50000.41500.48000.4800149,162
Jan 21, 20220.54000.54000.49000.51000.510051,130
Jan 20, 20220.53000.55000.51000.52000.5200161,156
Jan 19, 20220.55000.55000.53000.54000.540081,003
Jan 18, 20220.54000.56000.54000.55000.5500106,310
Jan 17, 20220.56000.56000.53000.53000.53009,021
Jan 14, 20220.55000.58000.55000.57000.5700137,405
Jan 13, 20220.58000.58000.55000.56000.5600124,080
Jan 12, 20220.57000.58000.55000.58000.580036,425
Jan 11, 20220.56000.57000.55000.57000.570032,522
Jan 10, 20220.59000.59000.53000.54000.540099,220
Jan 07, 20220.57000.57000.55000.56000.560026,673
Jan 06, 20220.58000.58000.54000.55000.550068,975
Jan 05, 20220.54000.60000.54000.59000.5900333,615
Jan 04, 20220.61000.61000.54000.54000.5400111,638
Dec 31, 20210.59000.60000.55000.58000.580015,500
Dec 30, 20210.60000.60000.56000.58000.580021,331
Dec 29, 20210.61000.63000.59000.59000.590083,223
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...