Canada markets closed

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5100-0.0100 (-1.92%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.54000.54000.49000.51000.510052,830
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
Dec. 24, 20210.63000.63000.63000.63000.63002,015
Dec. 23, 20210.63000.63000.54000.58000.580088,002
Dec. 22, 20210.58000.62000.57000.61000.610079,432
Dec. 21, 20210.52000.59000.52000.54000.540057,157
Dec. 20, 20210.52000.52000.50000.52000.520041,940
Dec. 17, 20210.50000.62000.47000.53000.5300108,993
Dec. 16, 20210.50000.55000.48000.48500.4850122,879
Dec. 15, 20210.52000.53000.48500.52000.5200371,581
Dec. 14, 20210.58000.58000.54000.55000.550090,787
Dec. 13, 20210.60000.60000.56000.59000.5900207,589
Dec. 10, 20210.60000.68000.60000.62000.620093,253
Dec. 09, 20210.67000.67000.60000.63000.6300222,180
Dec. 08, 20210.66000.66000.61000.66000.6600166,321
Dec. 07, 20210.50000.64000.50000.62000.6200107,941
Dec. 06, 20210.51000.51000.48000.48500.485081,638
Dec. 03, 20210.50000.54000.48000.49000.490097,233
Dec. 02, 20210.47000.52000.47000.48000.480099,758
Dec. 01, 20210.49000.56000.48500.48500.4850105,734
Nov. 30, 20210.50000.50000.43000.47500.4750134,644
Nov. 29, 20210.58000.58000.49000.49000.4900313,809
Nov. 26, 20210.52000.53000.46000.53000.5300338,450
Nov. 25, 20210.53000.58000.51000.52000.5200236,010
Nov. 24, 20210.56000.58000.51000.53000.5300269,481
Nov. 23, 20210.60000.61000.55000.55000.5500167,510
Nov. 22, 20210.60000.62000.57000.59000.5900297,166
Nov. 19, 20210.61000.65000.60000.61000.6100123,457
Nov. 18, 20210.62000.65000.61000.63000.6300211,556
Nov. 17, 20210.67000.67000.58000.65000.6500284,519
Nov. 16, 20210.70000.70000.65000.66000.6600185,428
Nov. 15, 20210.70000.72000.69000.70000.7000103,044
Nov. 12, 20210.72000.75000.70000.72000.7200133,991
Nov. 11, 20210.72000.75000.70000.73000.730073,461
Nov. 10, 20210.72000.76000.72000.73000.7300163,021
Nov. 09, 20210.74000.79000.74000.77000.7700132,851
Nov. 08, 20210.75000.79000.75000.75000.7500254,106
Nov. 05, 20210.76000.76000.73000.75000.750018,500
Nov. 04, 20210.77000.78000.74000.76000.7600114,599
Nov. 03, 20210.69000.76000.69000.76000.7600199,329
Nov. 02, 20210.67000.69000.67000.67000.6700146,440
Nov. 01, 20210.70000.71000.65000.65000.6500247,418
Oct. 29, 20210.76000.76000.67000.69000.6900284,007
Oct. 28, 20210.73000.77000.70000.70000.7000136,771
Oct. 27, 20210.80000.80000.73000.75000.7500228,023
Oct. 26, 20210.80000.83000.79000.83000.8300235,660
Oct. 25, 20210.74000.79000.74000.79000.7900242,895
Oct. 22, 20210.79000.79000.72000.74000.7400121,609
Oct. 21, 20210.76000.79000.75000.79000.7900114,470
Oct. 20, 20210.79000.79000.70000.77000.7700267,100
Oct. 19, 20210.76000.78000.76000.77000.770072,261
Oct. 18, 20210.80000.83000.75000.76000.7600191,751
Oct. 15, 20210.76000.82000.76000.79000.790065,847
Oct. 14, 20210.76000.78000.73000.76000.7600503,869
Oct. 13, 20210.79000.80000.72000.77000.7700456,533
Oct. 12, 20210.69000.80000.69000.79000.7900195,439
Oct. 08, 20210.70000.70000.66000.67000.670044,712
Oct. 07, 20210.71000.73000.69000.70000.700060,484
Oct. 06, 20210.74000.74000.69000.71000.7100126,708
Oct. 05, 20210.69000.76000.69000.75000.750051,793
Oct. 04, 20210.66000.76000.66000.70000.7000250,964
Oct. 01, 20210.67000.70000.64000.69000.6900119,551
Sep. 30, 20210.68000.68000.61000.61000.6100337,131
Sep. 29, 20210.66000.68000.65000.67000.6700168,622
Sep. 28, 20210.72000.72000.65000.65000.6500303,622
Sep. 27, 20210.72000.72000.67000.70000.7000253,692
Sep. 24, 20210.69000.69000.65000.65000.6500246,859
Sep. 23, 20210.71000.71000.68000.68000.6800123,889
Sep. 22, 20210.74000.74000.67000.69000.6900217,527
Sep. 21, 20210.70000.74000.67000.68000.6800282,932
Sep. 20, 20210.77000.79000.70000.70000.7000490,560
Sep. 17, 20210.87000.87000.79000.80000.8000263,854
Sep. 16, 20210.85000.88000.83000.88000.8800189,139
Sep. 15, 20210.76000.85000.76000.85000.8500275,268
Sep. 14, 20210.84000.85000.76000.78000.7800375,285
Sep. 13, 20210.89000.95000.79000.86000.8600897,184
Sep. 10, 20210.87000.89000.77000.89000.89001,229,795
Sep. 09, 20210.96000.99000.91000.95000.9500154,953
Sep. 08, 20210.96001.00000.94001.00001.0000198,325
Sep. 07, 20210.96001.02000.95000.96000.9600573,977
Sep. 03, 20210.93000.95000.91000.91000.9100318,210
Sep. 02, 20210.89000.92000.86000.92000.9200498,526
Sep. 01, 20210.92000.92000.83000.84000.8400258,757
Aug. 31, 20210.79000.89000.78000.88000.8800466,201
Aug. 30, 20210.73000.79000.68000.78000.7800140,831
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...