Canada markets closed

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3200-0.0400 (-11.11%)
At close: 03:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.35000.35500.32000.32000.320039,132
Feb 02, 20230.35500.37000.34000.36000.3600189,115
Feb 01, 20230.32000.35500.31500.35500.355092,550
Jan 31, 20230.31500.33500.30500.31500.315078,061
Jan 30, 20230.33000.34000.30500.33000.3300157,896
Jan 27, 20230.30000.35000.29500.35000.3500156,300
Jan 26, 20230.30500.31000.30000.30000.300096,150
Jan 25, 20230.30000.30500.29500.30500.305075,566
Jan 24, 20230.31000.31000.29000.30000.300072,139
Jan 23, 20230.30000.31000.29500.29500.295057,353
Jan 20, 20230.31500.31500.29000.31000.310048,972
Jan 19, 20230.31500.31500.30000.30000.30007,700
Jan 18, 20230.32000.32000.32000.32000.32002,850
Jan 17, 20230.34000.34000.30500.30500.305067,605
Jan 16, 20230.32000.33500.32000.32500.325077,997
Jan 13, 20230.31500.32000.31500.32000.320027,679
Jan 12, 20230.32000.33000.30000.30000.300049,390
Jan 11, 20230.32000.32000.30500.31500.315031,588
Jan 10, 20230.33000.33000.32000.32000.320025,771
Jan 09, 20230.30000.34000.30000.33500.335082,387
Jan 06, 20230.31500.31500.29500.30500.305051,047
Jan 05, 20230.29500.30000.29500.29500.295060,356
Jan 04, 20230.29000.32000.27500.27500.275050,101
Jan 03, 20230.30000.30000.28000.28000.280014,200
Dec 30, 20220.29500.29500.28000.29500.295081,805
Dec 29, 20220.27500.31000.27500.31000.310044,651
Dec 28, 20220.29000.29000.28000.28000.280036,400
Dec 23, 20220.28500.30000.28000.30000.3000193,530
Dec 22, 20220.29000.30000.28500.28500.285040,850
Dec 21, 20220.30000.31000.29000.29500.2950214,910
Dec 20, 20220.31500.33500.29000.29000.2900303,966
Dec 19, 20220.32500.33000.31500.31500.315049,400
Dec 16, 20220.32000.33500.31500.33500.335077,203
Dec 15, 20220.33000.34000.31500.32000.320032,902
Dec 14, 20220.35000.35500.33000.33000.330070,520
Dec 13, 20220.35000.35000.33500.33500.335034,693
Dec 12, 20220.34500.39000.34000.36000.360066,849
Dec 09, 20220.34500.36000.34500.35000.350026,755
Dec 08, 20220.37500.37500.35000.36000.360067,933
Dec 07, 20220.40000.41000.37000.37500.3750140,687
Dec 06, 20220.34500.39000.34500.39000.390079,362
Dec 05, 20220.37000.38000.33000.35000.350039,189
Dec 02, 20220.38000.38000.33500.34000.3400137,449
Dec 01, 20220.38000.38000.37000.37500.375021,700
Nov 30, 20220.38000.40000.36500.37000.370032,310
Nov 29, 20220.37000.38000.37000.37000.370010,555
Nov 28, 20220.40000.40000.37000.37000.370026,606
Nov 25, 20220.37500.40000.37500.40000.400013,010
Nov 24, 20220.40000.41000.37500.37500.375038,259
Nov 23, 20220.40000.40000.36500.36500.365018,500
Nov 22, 20220.40000.42500.36500.36500.365067,400
Nov 21, 20220.41000.41000.38500.40000.400012,720
Nov 18, 20220.41000.48500.40000.42500.425049,023
Nov 17, 20220.45000.45500.40000.40000.400046,546
Nov 16, 20220.46500.46500.44000.44500.445011,000
Nov 15, 20220.46000.46000.46000.46000.46001,882
Nov 14, 20220.47500.48000.43500.48000.480040,465
Nov 11, 20220.46000.47000.43500.47000.470046,336
Nov 10, 20220.44000.46000.44000.46000.460025,558
Nov 09, 20220.44500.44500.43000.43000.430025,071
Nov 08, 20220.44500.46000.44000.45000.450030,000
Nov 07, 20220.41500.44500.41000.44500.445025,820
Nov 04, 20220.45000.46000.41000.41000.410077,950
Nov 03, 20220.43500.45000.43000.45000.45007,033
Nov 02, 20220.42000.43000.42000.43000.43002,475
Nov 01, 20220.45000.45000.43000.43000.43004,500
Oct 31, 20220.43000.45500.41500.45500.455032,951
Oct 28, 20220.43500.44000.41500.43500.435023,848
Oct 27, 20220.42500.45500.42500.44000.440030,965
Oct 26, 20220.45000.45000.44000.44000.440021,772
Oct 25, 20220.44500.45000.44000.44000.440012,600
Oct 24, 20220.41000.45000.41000.42500.425031,100
Oct 21, 20220.45000.45500.43500.43500.43506,518
Oct 20, 20220.43000.44000.43000.44000.440088,000
Oct 19, 20220.48500.48500.45000.45000.450049,502
Oct 18, 20220.50000.50000.47000.47000.470036,743
Oct 17, 20220.48000.49500.46000.49500.495098,640
Oct 14, 20220.49500.51000.46000.51000.510037,996
Oct 13, 20220.47500.52000.46000.52000.520027,176
Oct 12, 20220.48000.51000.45000.49000.4900135,311
Oct 11, 20220.47000.53000.47000.53000.5300113,979
Oct 07, 20220.49500.52000.49500.52000.520084,655
Oct 06, 20220.54000.54000.51000.51000.510068,703
Oct 05, 20220.52000.54000.50000.53000.5300145,800
Oct 04, 20220.51000.53000.49000.51000.5100199,387
Oct 03, 20220.46500.50000.46500.50000.500021,800
Sept 30, 20220.47000.52000.46000.51000.5100747,520
Sept 29, 20220.48500.50000.47000.48000.4800113,889
Sept 28, 20220.45000.51000.45000.51000.5100266,387
Sept 27, 20220.39000.44500.39000.44500.445037,722
Sept 26, 20220.40000.42000.36500.36500.365038,601
Sept 23, 20220.40000.42500.36500.42000.420057,013
Sept 22, 20220.41000.47000.41000.45000.4500116,200
Sept 21, 20220.45000.47000.43000.47000.4700192,036
Sept 20, 20220.37500.44000.37500.44000.440046,500
Sept 19, 20220.35500.38500.34000.38500.385078,026
Sept 16, 20220.39000.39000.34500.38000.3800140,588
Sept 15, 20220.44000.44000.39000.40000.4000150,890
Sept 14, 20220.46000.46000.43500.44500.44508,627
Sept 13, 20220.41500.46500.41500.44000.4400100,408
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...