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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3500	0.3550	0.3200	0.3200	0.3200	39,132
Feb 02, 2023	0.3550	0.3700	0.3400	0.3600	0.3600	189,115
Feb 01, 2023	0.3200	0.3550	0.3150	0.3550	0.3550	92,550
Jan 31, 2023	0.3150	0.3350	0.3050	0.3150	0.3150	78,061
Jan 30, 2023	0.3300	0.3400	0.3050	0.3300	0.3300	157,896
Jan 27, 2023	0.3000	0.3500	0.2950	0.3500	0.3500	156,300
Jan 26, 2023	0.3050	0.3100	0.3000	0.3000	0.3000	96,150
Jan 25, 2023	0.3000	0.3050	0.2950	0.3050	0.3050	75,566
Jan 24, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	72,139
Jan 23, 2023	0.3000	0.3100	0.2950	0.2950	0.2950	57,353
Jan 20, 2023	0.3150	0.3150	0.2900	0.3100	0.3100	48,972
Jan 19, 2023	0.3150	0.3150	0.3000	0.3000	0.3000	7,700
Jan 18, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	2,850
Jan 17, 2023	0.3400	0.3400	0.3050	0.3050	0.3050	67,605
Jan 16, 2023	0.3200	0.3350	0.3200	0.3250	0.3250	77,997
Jan 13, 2023	0.3150	0.3200	0.3150	0.3200	0.3200	27,679
Jan 12, 2023	0.3200	0.3300	0.3000	0.3000	0.3000	49,390
Jan 11, 2023	0.3200	0.3200	0.3050	0.3150	0.3150	31,588
Jan 10, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	25,771
Jan 09, 2023	0.3000	0.3400	0.3000	0.3350	0.3350	82,387
Jan 06, 2023	0.3150	0.3150	0.2950	0.3050	0.3050	51,047
Jan 05, 2023	0.2950	0.3000	0.2950	0.2950	0.2950	60,356
Jan 04, 2023	0.2900	0.3200	0.2750	0.2750	0.2750	50,101
Jan 03, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	14,200
Dec 30, 2022	0.2950	0.2950	0.2800	0.2950	0.2950	81,805
Dec 29, 2022	0.2750	0.3100	0.2750	0.3100	0.3100	44,651
Dec 28, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	36,400
Dec 23, 2022	0.2850	0.3000	0.2800	0.3000	0.3000	193,530
Dec 22, 2022	0.2900	0.3000	0.2850	0.2850	0.2850	40,850
Dec 21, 2022	0.3000	0.3100	0.2900	0.2950	0.2950	214,910
Dec 20, 2022	0.3150	0.3350	0.2900	0.2900	0.2900	303,966
Dec 19, 2022	0.3250	0.3300	0.3150	0.3150	0.3150	49,400
Dec 16, 2022	0.3200	0.3350	0.3150	0.3350	0.3350	77,203
Dec 15, 2022	0.3300	0.3400	0.3150	0.3200	0.3200	32,902
Dec 14, 2022	0.3500	0.3550	0.3300	0.3300	0.3300	70,520
Dec 13, 2022	0.3500	0.3500	0.3350	0.3350	0.3350	34,693
Dec 12, 2022	0.3450	0.3900	0.3400	0.3600	0.3600	66,849
Dec 09, 2022	0.3450	0.3600	0.3450	0.3500	0.3500	26,755
Dec 08, 2022	0.3750	0.3750	0.3500	0.3600	0.3600	67,933
Dec 07, 2022	0.4000	0.4100	0.3700	0.3750	0.3750	140,687
Dec 06, 2022	0.3450	0.3900	0.3450	0.3900	0.3900	79,362
Dec 05, 2022	0.3700	0.3800	0.3300	0.3500	0.3500	39,189
Dec 02, 2022	0.3800	0.3800	0.3350	0.3400	0.3400	137,449
Dec 01, 2022	0.3800	0.3800	0.3700	0.3750	0.3750	21,700
Nov 30, 2022	0.3800	0.4000	0.3650	0.3700	0.3700	32,310
Nov 29, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	10,555
Nov 28, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	26,606
Nov 25, 2022	0.3750	0.4000	0.3750	0.4000	0.4000	13,010
Nov 24, 2022	0.4000	0.4100	0.3750	0.3750	0.3750	38,259
Nov 23, 2022	0.4000	0.4000	0.3650	0.3650	0.3650	18,500
Nov 22, 2022	0.4000	0.4250	0.3650	0.3650	0.3650	67,400
Nov 21, 2022	0.4100	0.4100	0.3850	0.4000	0.4000	12,720
Nov 18, 2022	0.4100	0.4850	0.4000	0.4250	0.4250	49,023
Nov 17, 2022	0.4500	0.4550	0.4000	0.4000	0.4000	46,546
Nov 16, 2022	0.4650	0.4650	0.4400	0.4450	0.4450	11,000
Nov 15, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	1,882
Nov 14, 2022	0.4750	0.4800	0.4350	0.4800	0.4800	40,465
Nov 11, 2022	0.4600	0.4700	0.4350	0.4700	0.4700	46,336
Nov 10, 2022	0.4400	0.4600	0.4400	0.4600	0.4600	25,558
Nov 09, 2022	0.4450	0.4450	0.4300	0.4300	0.4300	25,071
Nov 08, 2022	0.4450	0.4600	0.4400	0.4500	0.4500	30,000
Nov 07, 2022	0.4150	0.4450	0.4100	0.4450	0.4450	25,820
Nov 04, 2022	0.4500	0.4600	0.4100	0.4100	0.4100	77,950
Nov 03, 2022	0.4350	0.4500	0.4300	0.4500	0.4500	7,033
Nov 02, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	2,475
Nov 01, 2022	0.4500	0.4500	0.4300	0.4300	0.4300	4,500
Oct 31, 2022	0.4300	0.4550	0.4150	0.4550	0.4550	32,951
Oct 28, 2022	0.4350	0.4400	0.4150	0.4350	0.4350	23,848
Oct 27, 2022	0.4250	0.4550	0.4250	0.4400	0.4400	30,965
Oct 26, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	21,772
Oct 25, 2022	0.4450	0.4500	0.4400	0.4400	0.4400	12,600
Oct 24, 2022	0.4100	0.4500	0.4100	0.4250	0.4250	31,100
Oct 21, 2022	0.4500	0.4550	0.4350	0.4350	0.4350	6,518
Oct 20, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	88,000
Oct 19, 2022	0.4850	0.4850	0.4500	0.4500	0.4500	49,502
Oct 18, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	36,743
Oct 17, 2022	0.4800	0.4950	0.4600	0.4950	0.4950	98,640
Oct 14, 2022	0.4950	0.5100	0.4600	0.5100	0.5100	37,996
Oct 13, 2022	0.4750	0.5200	0.4600	0.5200	0.5200	27,176
Oct 12, 2022	0.4800	0.5100	0.4500	0.4900	0.4900	135,311
Oct 11, 2022	0.4700	0.5300	0.4700	0.5300	0.5300	113,979
Oct 07, 2022	0.4950	0.5200	0.4950	0.5200	0.5200	84,655
Oct 06, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	68,703
Oct 05, 2022	0.5200	0.5400	0.5000	0.5300	0.5300	145,800
Oct 04, 2022	0.5100	0.5300	0.4900	0.5100	0.5100	199,387
Oct 03, 2022	0.4650	0.5000	0.4650	0.5000	0.5000	21,800
Sept 30, 2022	0.4700	0.5200	0.4600	0.5100	0.5100	747,520
Sept 29, 2022	0.4850	0.5000	0.4700	0.4800	0.4800	113,889
Sept 28, 2022	0.4500	0.5100	0.4500	0.5100	0.5100	266,387
Sept 27, 2022	0.3900	0.4450	0.3900	0.4450	0.4450	37,722
Sept 26, 2022	0.4000	0.4200	0.3650	0.3650	0.3650	38,601
Sept 23, 2022	0.4000	0.4250	0.3650	0.4200	0.4200	57,013
Sept 22, 2022	0.4100	0.4700	0.4100	0.4500	0.4500	116,200
Sept 21, 2022	0.4500	0.4700	0.4300	0.4700	0.4700	192,036
Sept 20, 2022	0.3750	0.4400	0.3750	0.4400	0.4400	46,500
Sept 19, 2022	0.3550	0.3850	0.3400	0.3850	0.3850	78,026
Sept 16, 2022	0.3900	0.3900	0.3450	0.3800	0.3800	140,588
Sept 15, 2022	0.4400	0.4400	0.3900	0.4000	0.4000	150,890
Sept 14, 2022	0.4600	0.4600	0.4350	0.4450	0.4450	8,627
Sept 13, 2022	0.4150	0.4650	0.4150	0.4400	0.4400	100,408
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7465-0.0046(-0.61%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD30,978.43-589.12(-1.87%)

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

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7465
-0.0046(-0.61%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
30,978.43
-589.12(-1.87%)