OTC Markets OTCQB - Delayed Quote USD

Appia Rare Earths & Uranium Corp. (APAAF)

Compare
0.0616
+0.0063
+(11.39%)
At close: January 15 at 3:58:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.06100.06400.05900.06200.0620229,100
Jan 14, 20250.06000.06100.05500.05700.057017,300
Jan 13, 20250.06400.06400.05600.05700.05705,300
Jan 10, 20250.06100.06400.05900.06400.064022,000
Jan 8, 20250.06400.06400.06400.06400.064025,900
Jan 7, 20250.06300.06400.05800.06100.0610130,400
Jan 6, 20250.06000.06300.05900.05900.059027,300
Jan 3, 20250.05400.06300.05400.05600.0560215,300
Jan 2, 20250.05500.06000.05400.05600.0560121,800
Dec 31, 20240.05400.06100.04700.05000.0500247,400
Dec 30, 20240.05300.05700.05100.05600.056034,600
Dec 27, 20240.06200.06200.05800.05900.0590146,600
Dec 26, 20240.05900.06400.05800.06000.060024,700
Dec 24, 20240.07100.07100.05900.05900.059027,500
Dec 23, 20240.06300.06800.05800.06800.068011,200
Dec 20, 20240.06100.06300.05700.06200.062034,500
Dec 19, 20240.06400.06500.05900.05900.059088,700
Dec 18, 20240.06300.06600.05700.06200.062079,400
Dec 17, 20240.06300.06500.06200.06300.063020,000
Dec 16, 20240.05800.06000.05300.05900.059074,200
Dec 13, 20240.06000.06000.05800.05800.058071,200
Dec 12, 20240.06700.06700.05500.06000.0600465,000
Dec 11, 20240.07500.07500.07000.07500.075023,900
Dec 10, 20240.07200.07500.06700.07500.0750123,300
Dec 9, 20240.06300.07500.06000.07400.074082,100
Dec 6, 20240.06800.06900.06800.06900.069012,000
Dec 5, 20240.07500.07500.07100.07100.07108,900
Dec 4, 20240.07900.07900.06800.07200.072083,200
Dec 3, 20240.07300.07900.06400.07500.0750499,300
Dec 2, 20240.06000.06400.06000.06100.061090,600
Nov 29, 20240.05500.06100.05500.06100.061051,000
Nov 27, 20240.05700.06400.05700.06000.0600377,100
Nov 26, 20240.05900.05900.05900.05900.059015,100
Nov 25, 20240.05900.06200.05300.05400.0540151,000
Nov 22, 20240.04800.05900.04800.05800.0580297,900
Nov 21, 20240.06000.06300.04800.05000.0500755,400
Nov 20, 20240.06200.06200.05200.05200.05206,300
Nov 19, 20240.06500.06500.06000.06100.061078,700
Nov 18, 20240.05400.06500.05400.06100.0610271,500
Nov 15, 20240.05700.05700.05200.05600.0560107,500
Nov 14, 20240.05300.05800.04600.05400.0540500,500
Nov 13, 20240.05500.05500.05300.05300.053054,300
Nov 12, 20240.05400.05500.05000.05500.055037,400
Nov 11, 20240.05800.05800.05000.05200.052092,200
Nov 8, 20240.06000.06000.05300.05600.0560118,700
Nov 7, 20240.06200.06200.05500.05600.0560145,900
Nov 6, 20240.06800.06800.05800.06200.0620671,900
Nov 5, 20240.07000.07000.07000.07000.0700-
Nov 4, 20240.07500.07500.07000.07000.070092,600
Nov 1, 20240.08000.08000.08000.08000.080015,000
Oct 31, 20240.07500.08300.07500.07700.077045,800
Oct 30, 20240.08100.08200.07500.07500.075029,900
Oct 29, 20240.07500.08000.07500.07900.079023,300
Oct 28, 20240.07800.08000.07500.07900.07907,700
Oct 25, 20240.08300.08500.07700.07900.0790461,300
Oct 24, 20240.08000.08100.08000.08100.081019,400
Oct 23, 20240.07700.08800.07600.07600.076046,400
Oct 22, 20240.07400.08700.07400.08400.0840468,200
Oct 21, 20240.07400.07600.07400.07500.075017,100
Oct 18, 20240.07200.07800.06900.07400.074027,700
Oct 17, 20240.07500.07500.06900.07200.0720411,700
Oct 16, 20240.07100.07500.07000.07300.073080,300
Oct 15, 20240.08300.08300.06400.07300.0730274,700
Oct 14, 20240.07700.09000.06100.09000.0900158,300
Oct 11, 20240.07100.07300.06600.07300.0730300,400
Oct 10, 20240.07300.08200.07200.07800.0780221,800
Oct 9, 20240.07800.07800.06500.07200.0720136,400
Oct 8, 20240.07300.07400.06800.06800.068020,300
Oct 7, 20240.07000.07500.06800.07300.0730172,700
Oct 4, 20240.06800.07000.06500.07000.070026,500
Oct 3, 20240.06300.06700.06100.06700.067046,400
Oct 2, 20240.06300.06300.06300.06300.063011,100
Oct 1, 20240.06300.06300.05900.06100.0610185,800
Sep 30, 20240.07000.07000.06100.06100.061034,000
Sep 27, 20240.07000.07400.06500.06700.067023,000
Sep 26, 20240.07900.07900.07000.07000.070029,000
Sep 25, 20240.07100.07700.06900.06900.069020,400
Sep 24, 20240.08200.08200.07000.07600.076044,400
Sep 23, 20240.07700.08200.07000.07000.070015,300
Sep 20, 20240.07500.07700.07000.07700.077032,800
Sep 19, 20240.07900.07900.07300.07300.073011,200
Sep 18, 20240.06000.07500.06000.07500.0750174,200
Sep 17, 20240.05500.06200.05400.06000.0600212,200
Sep 16, 20240.06000.06000.05800.05800.058095,100
Sep 13, 20240.06000.06000.05600.05600.0560291,900
Sep 12, 20240.04600.06000.04600.06000.0600209,300
Sep 11, 20240.04900.05700.04600.04600.0460218,100
Sep 10, 20240.05500.06200.05500.05500.055041,200
Sep 9, 20240.06200.06200.05600.05800.0580118,900
Sep 6, 20240.06400.06600.06100.06100.061095,600
Sep 5, 20240.06600.06600.05700.05700.057048,500
Sep 4, 20240.06700.06700.06300.06600.066039,900
Sep 3, 20240.06500.06800.06400.06700.067096,300
Aug 30, 20240.06800.06800.06700.06800.068037,500
Aug 29, 20240.06700.07100.06600.07100.071075,700
Aug 28, 20240.06200.06900.06200.06900.069018,000
Aug 27, 20240.07400.07400.07000.07000.07006,400
Aug 26, 20240.06900.07000.06900.07000.070036,500
Aug 23, 20240.06900.07000.06500.06600.066097,800
Aug 22, 20240.06800.06800.06500.06800.068022,300
Aug 21, 20240.06500.06800.06500.06800.068051,200
Aug 20, 20240.06600.06600.06200.06200.062020,600
Aug 19, 20240.06400.06500.06200.06200.062069,000
Aug 16, 20240.06500.06800.06500.06800.06805,100
Aug 15, 20240.06600.06600.06400.06400.06408,100
Aug 14, 20240.06500.06500.06100.06100.0610600
Aug 13, 20240.06100.07100.06100.06300.063022,900
Aug 12, 20240.07000.07000.05800.06500.0650218,900
Aug 9, 20240.06700.06700.05800.06200.062046,800
Aug 8, 20240.06900.07200.06600.06600.066066,000
Aug 7, 20240.06700.07300.06500.06800.068087,000
Aug 6, 20240.06900.07300.06700.06700.067011,200
Aug 5, 20240.06500.07000.06500.07000.070041,200
Aug 2, 20240.07400.07400.06500.07000.070054,800
Aug 1, 20240.07100.07400.06700.07200.0720127,100
Jul 31, 20240.07200.07500.06600.07100.071045,500
Jul 30, 20240.07500.07500.07500.07500.075034,300
Jul 29, 20240.07400.08300.07100.08300.083030,300
Jul 26, 20240.07300.07300.06600.07300.073090,300
Jul 25, 20240.07100.07500.07000.07100.07101,600
Jul 24, 20240.06300.07600.06300.07300.073028,500
Jul 23, 20240.07700.07700.07500.07700.077011,000
Jul 22, 20240.08100.08100.06800.07300.07308,500
Jul 19, 20240.06800.07600.06300.07200.0720119,500
Jul 18, 20240.07000.07500.07000.07400.074077,500
Jul 17, 20240.07700.07700.06300.06900.0690215,900
Jul 16, 20240.07500.07800.07500.07800.078020,500
Jul 15, 20240.07800.08100.07400.07800.0780146,800
Jul 12, 20240.08400.08400.07500.07800.0780253,800
Jul 11, 20240.07700.08200.07700.08200.082016,100
Jul 10, 20240.08200.08500.07900.08300.083043,500
Jul 9, 20240.08400.08700.08300.08500.0850158,700
Jul 8, 20240.07800.08200.07800.08000.080077,700
Jul 5, 20240.08700.08800.08300.08800.08808,200
Jul 3, 20240.08400.08800.08400.08700.087012,600
Jul 2, 20240.08200.08200.08200.08200.08201,300
Jul 1, 20240.08500.08500.08400.08500.08506,700
Jun 28, 20240.08000.08200.08000.08200.082012,000
Jun 27, 20240.08000.09000.08000.08400.084050,300
Jun 26, 20240.08100.08400.07800.08000.080021,000
Jun 25, 20240.08200.08200.07900.08000.080059,500
Jun 24, 20240.08200.08400.08000.08400.08402,100
Jun 21, 20240.08800.09300.08100.08100.0810180,600
Jun 20, 20240.08600.08600.08000.08400.084064,600
Jun 18, 20240.08200.08900.08000.08700.087080,000
Jun 17, 20240.08600.08900.08400.08400.084075,100
Jun 14, 20240.08400.08600.08000.08600.0860154,200
Jun 13, 20240.08300.08900.08300.08600.086070,900
Jun 12, 20240.08500.08500.08500.08500.08508,000
Jun 11, 20240.08500.08500.08000.08300.0830240,800
Jun 10, 20240.08500.08500.08300.08500.0850140,900
Jun 7, 20240.08900.08900.08000.08400.0840116,100
Jun 6, 20240.08500.08800.08500.08600.0860157,700
Jun 5, 20240.09000.09600.08300.08600.0860507,900
Jun 4, 20240.09400.09500.08800.08800.088082,600
Jun 3, 20240.09200.09500.09000.09300.0930107,200
May 31, 20240.08600.09500.08300.09000.0900327,400
May 30, 20240.08600.08600.08200.08200.0820119,000
May 29, 20240.08200.08500.08000.08500.0850291,400
May 28, 20240.08500.08500.08000.08100.0810900,000
May 24, 20240.09500.09500.08400.08500.0850506,900
May 23, 20240.10200.10200.09000.09300.0930110,100
May 22, 20240.09500.09700.09400.09400.0940139,700
May 21, 20240.10800.11000.09500.09700.0970386,200
May 20, 20240.10000.10800.09800.10800.1080404,800
May 17, 20240.10000.10000.09500.09800.0980124,200
May 16, 20240.09000.09300.08600.09000.0900366,700
May 15, 20240.09000.09500.09000.09000.0900682,900
May 14, 20240.09100.09500.09000.09200.0920200,100
May 13, 20240.10000.10000.09300.09400.0940186,800
May 10, 20240.10000.10000.09300.09300.093048,300
May 9, 20240.09300.10000.09200.09900.0990226,700
May 8, 20240.09800.10000.09100.09300.0930108,600
May 7, 20240.08900.09200.08700.09200.0920184,900
May 6, 20240.08300.09200.08200.08900.0890122,100
May 3, 20240.08800.08800.08200.08500.0850132,500
May 2, 20240.08700.08700.08700.08700.08701,600
May 1, 20240.08700.08700.08400.08700.087032,800
Apr 30, 20240.08800.08800.08600.08600.086011,000
Apr 29, 20240.09000.09000.08400.08400.084023,200
Apr 26, 20240.08500.08900.08300.08300.083090,600
Apr 25, 20240.08600.08800.08300.08500.085090,600
Apr 24, 20240.08500.09200.08500.09200.0920192,700
Apr 23, 20240.08400.08900.08300.08800.088033,100
Apr 22, 20240.08600.09200.08200.08500.08509,400
Apr 19, 20240.09500.09500.08900.08900.089038,600
Apr 18, 20240.09000.09500.08600.08900.089026,600
Apr 17, 20240.09400.09500.08900.08900.0890427,300
Apr 16, 20240.09700.10400.09700.09700.097067,100
Apr 15, 20240.10500.10500.09700.09900.0990133,200
Apr 12, 20240.09400.10200.09400.09700.097076,000
Apr 11, 20240.09700.09900.09600.09600.096010,400
Apr 10, 20240.10000.10000.09700.09700.097015,000
Apr 9, 20240.10500.10500.09500.09600.0960108,600
Apr 8, 20240.10500.10500.10200.10400.104011,100
Apr 5, 20240.10700.11200.10000.10000.100083,000
Apr 4, 20240.11600.11600.09900.09900.0990489,900
Apr 3, 20240.11100.11900.10500.11800.1180146,300
Apr 2, 20240.11000.11200.10000.11000.110013,200
Apr 1, 20240.10000.10400.09000.10000.1000133,200
Mar 28, 20240.08500.09500.08500.09500.0950285,100
Mar 27, 20240.08100.09000.07700.08900.0890227,500
Mar 26, 20240.08500.08500.07700.08300.0830195,700
Mar 25, 20240.08900.08900.08200.08500.085098,000
Mar 22, 20240.08800.09000.08300.08600.0860484,400
Mar 21, 20240.09300.09800.09000.09000.0900346,800
Mar 20, 20240.10400.10400.09500.09600.0960152,400
Mar 19, 20240.09900.10500.09800.10300.103097,700
Mar 18, 20240.10300.10500.10000.10200.1020213,300
Mar 15, 20240.10800.10800.10300.10300.103029,700
Mar 14, 20240.10200.10700.10000.10600.106033,100
Mar 13, 20240.11300.11500.10700.11300.113041,600
Mar 12, 20240.10800.11300.10700.11300.113010,800
Mar 11, 20240.11100.11500.10300.11000.1100220,500
Mar 8, 20240.10800.10900.10700.10900.109083,200
Mar 7, 20240.11400.12300.10600.11000.1100156,100
Mar 6, 20240.10800.11100.10600.10900.109065,700
Mar 5, 20240.11000.11800.10700.10800.108099,000
Mar 4, 20240.11000.12500.09600.12400.1240750,300
Mar 1, 20240.09500.12000.09500.10500.1050764,200
Feb 29, 20240.09900.10000.08500.10000.1000696,800
Feb 28, 20240.09900.09900.08300.08900.089095,600
Feb 27, 20240.10100.10400.08400.09200.0920170,300
Feb 26, 20240.10500.10500.08700.10100.1010289,200
Feb 23, 20240.11600.12700.10900.11000.1100197,400
Feb 22, 20240.10200.11600.10000.11000.1100232,400
Feb 21, 20240.10400.10500.09800.10000.1000597,400
Feb 20, 20240.12500.13000.09900.10500.1050292,700
Feb 16, 20240.13100.13100.11400.11800.1180224,000
Feb 15, 20240.12500.13100.11500.13100.1310124,100
Feb 14, 20240.12900.13500.12400.13100.131055,100
Feb 13, 20240.13000.13500.12000.12000.1200114,100
Feb 12, 20240.13800.13800.12800.13000.130064,000
Feb 9, 20240.15100.15100.13700.13700.1370218,200
Feb 8, 20240.14300.14500.13400.14300.1430189,900
Feb 7, 20240.13300.14500.12500.14500.1450186,100
Feb 6, 20240.12800.13800.12300.13800.1380352,100
Feb 5, 20240.13600.14200.13000.14200.142061,300
Feb 2, 20240.14500.14600.13600.14600.146084,100
Feb 1, 20240.13800.15000.13700.14300.143042,500
Jan 31, 20240.14500.15100.14300.14300.143075,600
Jan 30, 20240.15700.15700.14600.14700.1470119,800
Jan 29, 20240.15400.15700.15100.15400.154017,600
Jan 26, 20240.15700.15900.15100.15100.151018,700
Jan 25, 20240.15200.15400.14500.15200.152051,200
Jan 24, 20240.15600.15800.14900.15300.1530131,000
Jan 23, 20240.16200.16600.14800.15800.158073,500
Jan 22, 20240.15300.16500.15300.16000.160035,200
Jan 19, 20240.14800.15300.14800.15200.152044,800
Jan 18, 20240.15300.16300.15300.15300.153012,000
Jan 17, 20240.16700.16700.14500.15000.1500174,000
Jan 16, 20240.16000.16800.15700.16000.1600112,000

Related Tickers