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

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

Add to watchlist

0.3400

-0.0300

(-8.11%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.3800	0.3800	0.3400	0.3400	0.3400	39,746
Jun 29, 2022	0.3500	0.3750	0.3500	0.3700	0.3700	192,957
Jun 28, 2022	0.3400	0.3500	0.3400	0.3450	0.3450	60,000
Jun 27, 2022	0.3400	0.3450	0.3400	0.3400	0.3400	49,270
Jun 24, 2022	0.3300	0.3500	0.3100	0.3100	0.3100	70,700
Jun 23, 2022	0.3250	0.3400	0.3000	0.3400	0.3400	33,285
Jun 22, 2022	0.3400	0.3450	0.3300	0.3450	0.3450	55,562
Jun 21, 2022	0.3600	0.3600	0.3350	0.3350	0.3350	84,792
Jun 20, 2022	0.3850	0.3900	0.3700	0.3700	0.3700	5,791
Jun 17, 2022	0.3600	0.3800	0.3600	0.3750	0.3750	23,005
Jun 16, 2022	0.3800	0.3800	0.3600	0.3800	0.3800	57,502
Jun 15, 2022	0.3700	0.3900	0.3650	0.3900	0.3900	279,163
Jun 14, 2022	0.3250	0.3650	0.3250	0.3650	0.3650	18,000
Jun 13, 2022	0.3500	0.3800	0.3500	0.3700	0.3700	86,111
Jun 10, 2022	0.3750	0.3900	0.3650	0.3900	0.3900	91,000
Jun 09, 2022	0.3900	0.3900	0.3750	0.3750	0.3750	91,511
Jun 08, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	282,452
Jun 07, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	230,200
Jun 06, 2022	0.3900	0.3950	0.3800	0.3900	0.3900	95,697
Jun 03, 2022	0.3800	0.3900	0.3750	0.3900	0.3900	42,955
Jun 02, 2022	0.3900	0.4000	0.3850	0.3950	0.3950	130,277
Jun 01, 2022	0.4050	0.4050	0.3900	0.3900	0.3900	142,345
May 31, 2022	0.3850	0.4050	0.3850	0.4050	0.4050	22,209
May 30, 2022	0.4000	0.4100	0.3800	0.3850	0.3850	23,960
May 27, 2022	0.4150	0.4150	0.3850	0.3850	0.3850	57,978
May 26, 2022	0.4250	0.4250	0.3900	0.4000	0.4000	166,802
May 25, 2022	0.4400	0.4400	0.4150	0.4150	0.4150	26,200
May 24, 2022	0.4000	0.4400	0.4000	0.4250	0.4250	57,321
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,766.02-195.08(-0.78%)

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

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,766.02
-195.08(-0.78%)