Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Canadian Sec - Delayed Quote CAD

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

Compare
0.0900
+0.0050
+(5.88%)
At close: April 4 at 2:46:27 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.09000.09000.09000.09000.090039,050
Apr 3, 20250.09000.09000.08500.08500.085099,000
Apr 2, 20250.09500.09500.09500.09500.0950-
Apr 1, 20250.10000.10000.09500.09500.095044,500
Mar 31, 20250.10000.10500.09500.10500.105034,651
Mar 28, 20250.11000.11000.11000.11000.1100-
Mar 27, 20250.11000.11000.11000.11000.1100-
Mar 26, 20250.10000.11000.10000.11000.110012,152
Mar 25, 20250.10000.10500.10000.10500.105035,000
Mar 24, 20250.10000.10500.09500.10000.100081,412
Mar 21, 20250.10500.10500.10000.10000.100073,214
Mar 20, 20250.11000.11000.11000.11000.1100500
Mar 19, 20250.11000.11000.11000.11000.11009,000
Mar 18, 20250.10500.10500.10500.10500.10502,735
Mar 17, 20250.10500.11000.10500.11000.110015,100
Mar 14, 20250.11500.11500.10500.10500.105030,000
Mar 13, 20250.11000.11000.11000.11000.110088,100
Mar 12, 20250.09000.11500.08500.11500.1150626,611
Mar 11, 20250.10000.10000.09500.09500.0950101,080
Mar 10, 20250.11500.11500.09750.10000.1000151,295
Mar 7, 20250.11500.11500.11500.11500.115026,600
Mar 6, 20250.10500.11500.10500.11500.1150187,300
Mar 5, 20250.11500.11500.10500.11000.1100173,606
Mar 4, 20250.11000.11000.11000.11000.110076,791
Mar 3, 20250.10000.11500.09500.11500.1150251,335
Feb 28, 20250.10500.10500.10500.10500.10508,500
Feb 27, 20250.10500.10500.10000.10500.105021,000
Feb 26, 20250.10000.10000.10000.10000.100018,800
Feb 25, 20250.11000.11000.10000.10000.100016,500
Feb 24, 20250.11500.11500.10500.10500.105034,500
Feb 21, 20250.10500.10500.10500.10500.10502,400
Feb 20, 20250.11000.11000.10500.11000.110016,000
Feb 19, 20250.11500.11500.10500.10500.105060,000
Feb 18, 20250.11000.11000.11000.11000.110038,963
Feb 14, 20250.10000.11000.10000.10500.105026,900
Feb 13, 20250.10500.11000.10500.10500.105077,500
Feb 12, 20250.10500.10500.10500.10500.105011,500
Feb 11, 20250.10500.10500.10500.10500.105010,000
Feb 10, 20250.11000.11000.10500.10500.105041,510
Feb 7, 20250.11000.11000.11000.11000.110040,000
Feb 6, 20250.11500.11500.10000.11000.110088,478
Feb 5, 20250.11500.12000.11000.11000.110076,100
Feb 4, 20250.11000.12000.10000.12000.120022,249
Feb 3, 20250.10500.11500.10500.10500.105018,000
Jan 31, 20250.11500.11500.11000.11000.11006,500
Jan 30, 20250.11500.11500.10500.11500.115036,918
Jan 29, 20250.10000.11000.10000.11000.110099,570
Jan 28, 20250.10000.11000.10000.10500.105043,524
Jan 27, 20250.10500.10500.10000.10000.10008,320
Jan 24, 20250.11000.13000.10500.11000.1100352,930
Jan 23, 20250.10000.11000.10000.11000.110052,000
Jan 22, 20250.10000.11000.09500.11000.1100238,970
Jan 21, 20250.09000.10000.09000.10000.1000130,162
Jan 20, 20250.08000.08500.08000.08500.085053,000
Jan 17, 20250.09000.09000.08500.08500.085034,500
Jan 16, 20250.08500.09500.08500.09000.090083,600
Jan 15, 20250.08500.09000.08500.09000.090029,000
Jan 14, 20250.09000.09000.08000.08500.085018,920
Jan 13, 20250.09000.09000.08500.08500.085094,894
Jan 10, 20250.09000.09000.09000.09000.09003,825
Jan 9, 20250.09000.09000.09000.09000.090016,675
Jan 8, 20250.09000.09000.09000.09000.09008,000
Jan 7, 20250.09000.09000.09000.09000.090038,000
Jan 6, 20250.08500.08500.08500.08500.085017,000
Jan 3, 20250.08000.09000.08000.08500.0850159,000
Jan 2, 20250.08000.08000.07500.07500.075073,000
Dec 31, 20240.08500.08500.07500.07500.075035,512
Dec 30, 20240.08500.08500.08000.08000.0800146,670
Dec 27, 20240.08500.09000.08000.08500.0850146,900
Dec 24, 20240.08500.08500.08500.08500.08508,635
Dec 23, 20240.09000.10000.09000.09000.090024,901
Dec 20, 20240.08500.10000.08500.09500.0950166,380
Dec 19, 20240.09000.09000.09000.09000.090043,900
Dec 18, 20240.09000.09500.09000.09000.090051,000
Dec 17, 20240.09000.09000.09000.09000.090045,150
Dec 16, 20240.08500.08500.08250.08500.085030,500
Dec 13, 20240.08000.08500.08000.08000.080077,344
Dec 12, 20240.10500.10500.07500.08000.0800542,692
Dec 11, 20240.11000.11000.10250.10500.105018,000
Dec 10, 20240.10000.11000.10000.11000.110043,464
Dec 9, 20240.09500.10500.09000.10500.105080,543
Dec 6, 20240.09000.09500.09000.09500.095036,610
Dec 5, 20240.10500.10500.09000.09500.095063,508
Dec 4, 20240.10500.10500.10000.10000.1000123,800
Dec 3, 20240.09000.11000.09000.10500.1050408,126
Dec 2, 20240.08500.09000.08500.09000.090037,000
Nov 29, 20240.08500.08500.08500.08500.085037,000
Nov 28, 20240.08000.08500.08000.08500.08503,525
Nov 27, 20240.08500.09000.08500.09000.090027,000
Nov 26, 20240.08000.08000.08000.08000.080026,000
Nov 25, 20240.08000.08500.08000.08500.085080,000
Nov 22, 20240.07000.08000.07000.08000.0800102,000
Nov 21, 20240.08000.08000.07000.07000.0700267,200
Nov 20, 20240.09000.09000.09000.09000.0900-
Nov 19, 20240.09000.09000.09000.09000.090032,000
Nov 18, 20240.07500.09000.07000.09000.0900159,301
Nov 15, 20240.08000.08000.07500.07500.075037,020
Nov 14, 20240.07500.08000.07000.07500.0750270,585
Nov 13, 20240.07750.08000.07750.08000.080017,000
Nov 12, 20240.07250.07500.07250.07500.075039,100
Nov 11, 20240.07500.07500.07000.07000.0700142,200
Nov 8, 20240.08000.08000.07250.07500.075095,510
Nov 7, 20240.07500.08500.07500.08500.085019,001
Nov 6, 20240.09500.09500.07500.08500.0850445,225
Nov 5, 20240.09000.09500.09000.09500.09507,000
Nov 4, 20240.09500.09500.09000.09500.0950122,500
Nov 1, 20240.10500.10500.09500.09500.095048,150
Oct 31, 20240.10500.10500.10500.10500.10507,900
Oct 30, 20240.11000.11000.10500.10500.10503,500
Oct 29, 20240.10000.10500.10000.10000.100014,796
Oct 28, 20240.10500.10500.10500.10500.10503,180
Oct 25, 20240.11000.11500.11000.11000.11008,750
Oct 24, 20240.10500.10500.10500.10500.1050-
Oct 23, 20240.10500.10500.10500.10500.10503,135
Oct 22, 20240.10500.12000.10500.10500.1050433,000
Oct 21, 20240.10500.10500.10000.10500.105074,705
Oct 18, 20240.10000.10000.10000.10000.100045,500
Oct 17, 20240.10000.10500.10000.10000.1000117,000
Oct 16, 20240.10000.10000.09500.09500.095028,880
Oct 15, 20240.10000.10000.09500.09500.0950352,930
Oct 11, 20240.09500.09500.09500.09500.095048,500
Oct 10, 20240.10500.10500.09500.09500.0950116,000
Oct 9, 20240.10000.10000.10000.10000.10009,500
Oct 8, 20240.10000.10000.10000.10000.100059,500
Oct 7, 20240.09500.10000.09000.10000.1000134,901
Oct 4, 20240.09000.09000.09000.09000.090040,000
Oct 3, 20240.08500.08500.08500.08500.0850321,000
Oct 2, 20240.08500.09000.08500.08500.0850117,277
Oct 1, 20240.08000.08500.08000.08500.085040,000
Sep 30, 20240.08000.08500.08000.08500.085041,200
Sep 27, 20240.09500.09500.08000.08500.0850135,600
Sep 26, 20240.10000.10000.09000.09000.090069,326
Sep 25, 20240.09250.10000.09250.10000.100033,100
Sep 24, 20240.09500.09500.09500.09500.095017,800
Sep 23, 20240.09500.09500.09500.09500.0950-
Sep 20, 20240.11000.11000.09500.09500.0950148,411
Sep 19, 20240.10000.11000.10000.11000.110047,651
Sep 18, 20240.08500.11000.08250.11000.1100305,950
Sep 17, 20240.08000.08500.07000.08500.0850289,400
Sep 16, 20240.08000.08000.08000.08000.08009,090
Sep 13, 20240.08000.08000.07750.07750.0775104,700
Sep 12, 20240.07000.08000.07000.08000.0800277,200
Sep 11, 20240.07500.07500.06500.07000.0700151,646
Sep 10, 20240.08500.08500.07500.07500.075015,389
Sep 9, 20240.08000.08000.08000.08000.0800136,000
Sep 6, 20240.09000.09000.08500.08500.085061,500
Sep 5, 20240.10500.10500.09000.09500.09509,500
Sep 4, 20240.09000.09000.09000.09000.090038,500
Sep 3, 20240.11000.11000.09000.09000.090061,000
Aug 30, 20240.08500.09000.08500.08500.085014,500
Aug 29, 20240.09500.09500.09500.09500.09502,800
Aug 28, 20240.09000.09000.09000.09000.090014,000
Aug 27, 20240.10000.10000.10000.10000.100016,498
Aug 26, 20240.09500.10000.09500.10000.1000113,595
Aug 23, 20240.09500.09500.09500.09500.095010,000
Aug 22, 20240.08500.08500.08500.08500.0850-
Aug 21, 20240.08500.08500.08500.08500.08501,520
Aug 20, 20240.08500.08500.08500.08500.08505,000
Aug 19, 20240.09500.09500.08500.09000.090031,190
Aug 16, 20240.09000.09000.08500.08500.085037,000
Aug 15, 20240.09000.09000.08500.08500.085069,024
Aug 14, 20240.09000.09000.09000.09000.0900-
Aug 13, 20240.09000.09000.09000.09000.0900-
Aug 12, 20240.08500.09000.08000.09000.090088,932
Aug 9, 20240.09000.09000.08500.08500.0850267,100
Aug 8, 20240.09000.09000.09000.09000.090022,115
Aug 7, 20240.09500.09500.09500.09500.095066,200
Aug 6, 20240.09000.09000.09000.09000.090023,100
Aug 2, 20240.10500.10500.09000.09000.090081,200
Aug 1, 20240.09500.09500.09500.09500.095042,200
Jul 31, 20240.10000.10500.09750.10000.100068,888
Jul 30, 20240.10500.10500.10000.10000.100015,500
Jul 29, 20240.10000.10500.10000.10500.105041,502
Jul 26, 20240.09500.09500.09500.09500.0950-
Jul 25, 20240.09500.09500.09500.09500.09505,000
Jul 24, 20240.10000.10000.10000.10000.100013,715
Jul 23, 20240.10500.10500.10000.10000.100077,000
Jul 22, 20240.10000.10000.10000.10000.1000-
Jul 19, 20240.09500.10000.09000.10000.1000132,750
Jul 18, 20240.10000.10000.10000.10000.1000-
Jul 17, 20240.10000.10000.09500.10000.1000122,432
Jul 16, 20240.10000.10000.10000.10000.10001,000
Jul 15, 20240.10500.10500.10000.10500.1050110,090
Jul 12, 20240.11000.11000.10000.11000.1100103,554
Jul 11, 20240.11000.11000.11000.11000.1100-
Jul 10, 20240.11000.11000.11000.11000.110016,000
Jul 9, 20240.11000.11500.11000.11500.115035,000
Jul 8, 20240.11500.12000.11000.11500.115048,024
Jul 5, 20240.11500.11500.11500.11500.11506,000
Jul 4, 20240.12000.12500.11000.12000.120026,300
Jul 3, 20240.11500.12500.11500.12500.1250102,336
Jul 2, 20240.11000.11000.11000.11000.11001,000
Jun 28, 20240.11500.11500.11000.11000.110030,700
Jun 27, 20240.11000.11500.11000.11500.115064,000
Jun 26, 20240.11500.11500.11000.11000.110030,000
Jun 25, 20240.11000.11500.11000.11000.110016,700
Jun 24, 20240.11500.11500.11000.11000.110013,100
Jun 21, 20240.12000.12000.11000.11000.1100158,000
Jun 20, 20240.11500.12000.11500.12000.120048,330
Jun 19, 20240.12000.12000.11500.11500.11502,101
Jun 18, 20240.12000.12000.12000.12000.12002,600
Jun 17, 20240.11500.12000.11500.11500.115062,625
Jun 14, 20240.11500.12000.11500.11500.115070,500
Jun 13, 20240.11000.11500.11000.11500.115013,330
Jun 12, 20240.12000.12000.11500.11500.115027,050
Jun 11, 20240.11500.12000.10750.11500.1150298,657
Jun 10, 20240.12000.12000.11500.11500.115049,750
Jun 7, 20240.11500.11500.11500.11500.115060,486
Jun 6, 20240.11500.11500.11500.11500.115094,100
Jun 5, 20240.12000.13000.12000.12000.1200231,037
Jun 4, 20240.12500.12500.12000.12000.120096,360
Jun 3, 20240.12000.12500.12000.12000.120075,785
May 31, 20240.11500.13000.11500.12500.1250246,000
May 30, 20240.11000.12000.11000.12000.1200153,492
May 29, 20240.11000.11000.10500.11000.1100314,918
May 28, 20240.10500.11000.10500.11000.11001,022,181
May 27, 20240.11500.11500.10500.10500.1050196,078
May 24, 20240.12500.14000.11500.11500.11501,303,631
May 23, 20240.12500.13000.12500.13000.130067,000
May 22, 20240.13000.13000.12500.13000.1300161,663
May 21, 20240.13500.13500.12500.13000.1300576,250
May 17, 20240.13000.13500.13000.13500.1350165,800
May 16, 20240.12000.13500.11500.13500.1350344,540
May 15, 20240.12500.12500.12000.12000.12001,654,300
May 14, 20240.13000.13000.12000.12500.1250218,947
May 13, 20240.14000.14000.12500.13000.1300188,632
May 10, 20240.13500.13500.13000.13000.1300144,442
May 9, 20240.13500.14000.12500.14000.1400541,643
May 8, 20240.13000.13500.12500.12500.125089,900
May 7, 20240.12000.12500.11500.12500.125084,688
May 6, 20240.11500.12500.11500.11500.1150124,568
May 3, 20240.11500.12000.11500.12000.120021,679
May 2, 20240.12500.12500.11000.11000.1100171,202
May 1, 20240.12500.12500.12000.12000.12007,000
Apr 30, 20240.12000.12000.11500.11500.115044,071
Apr 29, 20240.12500.12500.11000.11500.115015,035
Apr 26, 20240.12000.12000.11000.11500.115073,500
Apr 25, 20240.13000.13000.11500.12000.120061,585
Apr 24, 20240.12000.12500.12000.12500.125048,552
Apr 23, 20240.12500.12500.11500.12000.1200206,200
Apr 22, 20240.11500.12000.11500.12000.1200124,154
Apr 19, 20240.13000.13000.12000.12000.120075,042
Apr 18, 20240.12500.12500.12500.12500.12504,000
Apr 17, 20240.13500.13500.11500.12500.1250355,672
Apr 16, 20240.13000.15000.12500.12500.125039,700
Apr 15, 20240.14000.14000.13000.13000.130039,050
Apr 12, 20240.13500.14000.13000.14000.140057,000
Apr 11, 20240.13500.13500.13500.13500.1350-
Apr 10, 20240.13500.13500.13500.13500.13507,400
Apr 9, 20240.13000.13000.13000.13000.1300-
Apr 8, 20240.13500.13500.13000.13000.13003,190
Apr 5, 20240.15000.15000.13000.13500.1350115,900
Apr 4, 20240.16000.16000.14000.14000.1400163,642

Related Tickers