Appia Rare Earths & Uranium Corp. (CSE:API)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0050 (-2.86%)
Aug 15, 2025, 3:48 PM EDT
CSE:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -2.86% | 221,074 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 44,780 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.26% | 132,039 |
| Aug 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.43% | 376,064 |
| Aug 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 16.67% | 251,976 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 11.11% | 260,470 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 98,601 |
| Aug 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 34,400 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 333,509 |
| Aug 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 19,300 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 44,226 |
| Jul 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -2.94% | 39,200 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 162,960 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 136,124 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.63% | 77,080 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | -2.56% | 77,770 |
| Jul 23, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | - | - | 420,550 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | -2.50% | 151,496 |
| Jul 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 2.56% | 112,109 |
| Jul 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -7.14% | 77,803 |
| Jul 17, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | - | 16.67% | 648,122 |
| Jul 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 310,460 |
| Jul 15, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 319,100 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 190,000 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 99,621 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 15.38% | 141,963 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 29,125 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 61,500 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 137,353 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Jul 3, 2025 | 0.13 | 0.17 | 0.12 | 0.15 | - | 16.00% | 434,833 |
| Jul 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.64% | 395,396 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 4.76% | 44,750 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.55% | 134,888 |
| Jun 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.76% | 108,100 |
| Jun 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 180,350 |
| Jun 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 399,312 |
| Jun 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 17.65% | 523,032 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 111,500 |
| Jun 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 69,000 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 223,510 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 14,650 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 72,600 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 137,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 62,952 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 210,710 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 8,500 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 33,790 |