Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0580 +0.0080 (+16.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0478 0.0590 0.0478 0.0580 297,858 +0.01(+16.00%)
Nov 21, 2024 0.0600 0.0630 0.0475 0.0500 755,367 -0.00(-3.10%)
Nov 20, 2024 0.0616 0.0616 0.0516 0.0516 6,250 -0.01(-15.82%)
Nov 19, 2024 0.0595 0.0650 0.0595 0.0613 78,665 +0.00(+0.16%)
Nov 18, 2024 0.0542 0.0650 0.0542 0.0612 271,451 +0.01(+9.29%)
Nov 15, 2024 0.0572 0.0572 0.0520 0.0560 107,506 +0.00(+3.90%)
Nov 14, 2024 0.0550 0.0577 0.0461 0.0539 500,480 +0.00(+1.32%)
Nov 13, 2024 0.0554 0.0554 0.0532 0.0532 54,283 -0.00(-3.27%)
Nov 12, 2024 0.0501 0.0550 0.0501 0.0550 37,351 +0.00(+5.77%)
Nov 11, 2024 0.0575 0.0575 0.0500 0.0520 92,227 -0.00(-6.64%)
Nov 08, 2024 0.0532 0.0600 0.0532 0.0557 118,725 -0.00(-1.24%)
Nov 07, 2024 0.0619 0.0620 0.0550 0.0564 145,913 -0.01(-9.32%)
Nov 06, 2024 0.0678 0.0678 0.0579 0.0622 671,861 -0.01(-11.14%)
Nov 04, 2024 0.0700 40 -0.01(-11.95%)
Nov 01, 2024 0.0795 0.0795 0.0795 0.0795 15,038 +0.00(+2.85%)
Oct 31, 2024 0.0751 0.0830 0.0750 0.0773 45,842 +0.00(+3.07%)
Oct 30, 2024 0.0810 0.0819 0.0750 0.0750 29,915 -0.00(-4.82%)
Oct 29, 2024 0.0750 0.0800 0.0749 0.0788 23,341 +0.00(+0.38%)
Oct 28, 2024 0.0775 0.0797 0.0750 0.0785 7,713 -0.00(-0.38%)
Oct 25, 2024 0.0827 0.0854 0.0773 0.0788 461,328 -0.00(-2.72%)
Oct 24, 2024 0.0800 0.0810 0.0800 0.0810 19,440 +0.01(+6.58%)
Oct 23, 2024 0.0770 0.0877 0.0760 0.0760 46,355 -0.01(-9.52%)
Oct 22, 2024 0.0740 0.0865 0.0740 0.0840 468,163 +0.01(+12.60%)
Oct 21, 2024 0.0737 0.0763 0.0737 0.0746 17,096 +0.00(+1.22%)
Oct 18, 2024 0.0723 0.0780 0.0693 0.0737 27,734 +0.00(+2.22%)
Oct 17, 2024 0.0721 0.0754 0.0689 0.0721 411,681 -0.00(-1.77%)
Oct 16, 2024 0.0742 0.0747 0.0700 0.0734 80,312 +0.00(+0.55%)
Oct 15, 2024 0.0826 0.0826 0.0637 0.0730 274,659 -0.02(-18.53%)
Oct 14, 2024 0.0770 0.0896 0.0612 0.0896 158,340 +0.02(+23.42%)
Oct 11, 2024 0.0710 0.0726 0.0662 0.0726 300,435 -0.01(-7.28%)
Oct 10, 2024 0.0720 0.0820 0.0720 0.0783 221,751 +0.01(+8.60%)
Oct 09, 2024 0.0653 0.0779 0.0650 0.0721 136,427 +0.00(+6.03%)
Oct 08, 2024 0.0727 0.0743 0.0680 0.0680 20,261 -0.00(-6.21%)
Oct 07, 2024 0.0700 0.0750 0.0682 0.0725 172,737 +0.00(+3.57%)
Oct 04, 2024 0.0650 0.0700 0.0650 0.0700 26,533 +0.00(+5.26%)
Oct 03, 2024 0.0634 0.0665 0.0607 0.0665 46,350 +0.00(+6.40%)
Oct 02, 2024 0.0625 0.0625 0.0625 0.0625 11,053 +0.00(+2.12%)
Oct 01, 2024 0.0634 0.0634 0.0589 0.0612 185,772 +0.00(+1.16%)
Sep 30, 2024 0.0700 0.0701 0.0605 0.0605 34,000 -0.01(-9.02%)
Sep 27, 2024 0.0696 0.0738 0.0646 0.0665 23,009 -0.00(-5.00%)
Sep 26, 2024 0.0793 0.0793 0.0698 0.0700 29,026 +0.00(+1.01%)
Sep 25, 2024 0.0705 0.0771 0.0693 0.0693 20,370 -0.01(-9.17%)
Sep 24, 2024 0.0823 0.0823 0.0700 0.0763 44,427 +0.01(+9.00%)
Sep 23, 2024 0.0700 0.0823 0.0700 0.0700 15,256 -0.01(-8.97%)
Sep 20, 2024 0.0750 0.0769 0.0700 0.0769 32,794 +0.00(+4.77%)
Sep 19, 2024 0.0787 0.0787 0.0734 0.0734 11,205 -0.00(-2.13%)
Sep 18, 2024 0.0602 0.0750 0.0602 0.0750 174,169 +0.02(+26.05%)
Sep 17, 2024 0.0550 0.0616 0.0538 0.0595 212,205 +0.00(+2.59%)
Sep 16, 2024 0.0580 0.0600 0.0575 0.0580 95,140 +0.00(+3.57%)
Sep 13, 2024 0.0600 0.0600 0.0556 0.0560 291,868 -0.00(-5.88%)
Sep 12, 2024 0.0459 0.0600 0.0459 0.0595 209,320 +0.01(+29.63%)
Sep 11, 2024 0.0490 0.0570 0.0459 0.0459 218,070 -0.01(-17.00%)
Sep 10, 2024 0.0620 0.0620 0.0553 0.0553 41,189 -0.00(-4.16%)
Sep 09, 2024 0.0620 0.0620 0.0557 0.0577 118,850 -0.00(-4.63%)
Sep 06, 2024 0.0640 0.0660 0.0605 0.0605 95,588 +0.00(+5.95%)
Sep 05, 2024 0.0660 0.0660 0.0571 0.0571 48,506 -0.01(-13.48%)
Sep 04, 2024 0.0667 0.0670 0.0633 0.0660 39,900 -0.00(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.