Skip to main content
Appia Rare Earths & Uranium Corp. (CSE:API)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
-0.005 (-2.27%)
At close: Feb 27, 2026

CSE:API Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.210.220.210.220.22-2.27%198,000
Feb 26, 20260.220.220.220.220.222.33%88,115
Feb 25, 20260.230.230.210.220.22-2.27%272,339
Feb 24, 20260.180.230.180.220.2229.41%567,890
Feb 23, 20260.180.180.170.170.17-5.56%48,210
Feb 20, 20260.180.180.170.180.18-198,450
Feb 19, 20260.180.190.180.180.18-2.70%112,000
Feb 18, 20260.180.190.180.190.195.71%272,144
Feb 17, 20260.190.190.180.180.18-2.78%7,024
Feb 13, 20260.180.180.180.180.18-2.70%3,100
Feb 12, 20260.190.190.180.190.19-5.13%150,597
Feb 11, 20260.170.200.170.200.2018.18%284,470
Feb 10, 20260.180.190.170.170.17-8.33%135,600
Feb 9, 20260.190.190.180.180.18-2.70%56,116
Feb 6, 20260.190.190.190.190.19-2.63%24,500
Feb 5, 20260.190.200.180.190.19-2.56%43,700
Feb 4, 20260.220.220.200.200.20-121,070
Feb 3, 20260.190.210.190.200.202.63%113,878
Feb 2, 20260.180.190.180.190.1911.76%173,515
Jan 30, 20260.190.190.160.170.17-8.11%787,603
Jan 29, 20260.200.200.180.190.19-5.13%1,077,598
Jan 28, 20260.220.220.200.200.20-7.14%420,602
Jan 27, 20260.240.240.210.210.21-10.64%464,552
Jan 26, 20260.230.250.230.240.244.44%490,963
Jan 23, 20260.240.240.220.230.23-4.26%359,011
Jan 22, 20260.240.250.220.240.244.44%393,396
Jan 21, 20260.220.250.210.230.239.76%543,130
Jan 20, 20260.230.230.210.210.21-10.87%230,922
Jan 19, 20260.230.240.210.230.232.22%126,615
Jan 16, 20260.210.230.210.230.23-146,669
Jan 15, 20260.220.230.210.230.237.14%123,200
Jan 14, 20260.230.230.210.210.21-4.55%74,240
Jan 13, 20260.230.230.190.220.222.33%186,603
Jan 12, 20260.200.220.180.220.2213.16%183,620
Jan 9, 20260.180.200.180.190.195.56%144,700
Jan 8, 20260.190.190.170.180.18-5.26%112,910
Jan 7, 20260.190.190.180.190.19-250,962
Jan 6, 20260.190.200.190.190.19-2.56%65,490
Jan 5, 20260.190.200.180.200.202.63%166,850
Jan 2, 20260.190.200.180.190.192.70%246,810
Dec 31, 20250.170.190.170.190.198.82%33,700
Dec 30, 20250.160.170.160.170.173.03%141,240
Dec 29, 20250.160.170.160.170.176.45%95,300
Dec 24, 20250.160.160.160.160.16-41,000
Dec 23, 20250.170.170.150.160.16-6.06%179,332
Dec 22, 20250.160.170.160.170.17-5.71%252,250
Dec 19, 20250.180.180.160.180.18-2.78%328,171
Dec 18, 20250.190.190.170.180.18-2.70%163,150
Dec 17, 20250.190.210.190.190.19-5.13%264,937
Dec 16, 20250.210.210.200.200.20-2.50%131,605
Dec 15, 20250.200.220.200.200.20-6.98%41,550
Dec 12, 20250.220.220.210.220.224.88%64,820
Dec 11, 20250.210.220.190.210.21-2.38%250,624
Dec 10, 20250.230.230.210.210.21-4.55%55,450
Dec 9, 20250.230.230.200.220.222.33%202,948
Dec 8, 20250.220.220.210.220.22-2.27%49,435
Dec 5, 20250.210.230.210.220.224.76%50,550
Dec 4, 20250.220.220.210.210.21-2.33%159,686
Dec 3, 20250.230.230.220.220.22-4.44%105,500
Dec 2, 20250.230.230.230.230.23-2.17%57,719
Dec 1, 20250.230.240.230.230.232.22%409,996
Nov 28, 20250.230.230.220.230.232.27%224,526
Nov 27, 20250.220.240.220.220.22-2.22%36,930
Nov 26, 20250.220.230.220.230.232.27%13,750
Nov 25, 20250.230.230.220.220.22-2.22%53,933
Nov 24, 20250.220.230.220.230.23-4.26%131,524
Nov 21, 20250.220.240.220.240.244.44%113,298
Nov 20, 20250.240.240.220.230.23-139,561
Nov 19, 20250.240.250.230.230.23-36,366
Nov 18, 20250.240.240.230.230.23-23,500
Nov 17, 20250.230.240.230.230.23-6.25%54,700
Nov 14, 20250.200.240.200.240.246.67%318,694
Nov 13, 20250.240.260.230.230.23-4.26%322,342
Nov 12, 20250.230.240.230.240.242.17%85,000
Nov 11, 20250.230.240.230.230.23-2.13%32,256
Nov 10, 20250.230.240.230.240.242.17%106,035
Nov 7, 20250.220.240.220.230.239.52%235,129
Nov 6, 20250.230.230.210.210.21-6.67%97,615
Nov 5, 20250.240.250.220.230.23-6.25%343,383
Nov 4, 20250.260.270.230.240.24-9.43%507,221
Nov 3, 20250.280.280.260.270.27-5.36%326,152
Oct 31, 20250.290.290.260.280.28-3.45%159,126
Oct 30, 20250.300.300.290.290.29-316,891
Oct 29, 20250.280.300.280.290.293.57%261,899
Oct 28, 20250.290.300.270.280.281.82%240,728
Oct 27, 20250.290.290.260.280.28-6.78%222,170
Oct 24, 20250.300.300.290.300.305.36%77,130
Oct 23, 20250.260.290.260.280.2812.00%134,836
Oct 22, 20250.300.300.250.250.25-16.67%593,383
Oct 21, 20250.340.380.250.300.30-22.08%1,449,526
Oct 20, 20250.370.400.330.390.3920.31%398,958
Oct 17, 20250.300.330.290.320.321.59%232,196
Oct 16, 20250.440.460.300.320.32-23.17%961,978
Oct 15, 20250.550.550.400.410.41-26.79%898,501
Oct 14, 20250.540.620.520.560.5619.15%1,227,552
Oct 10, 20250.400.470.400.470.4722.08%592,547
Oct 9, 20250.340.410.340.390.3913.24%1,056,713
Oct 8, 20250.310.340.300.340.3419.30%421,813
Oct 7, 20250.300.340.290.290.29-6.56%906,117
Oct 6, 20250.260.360.260.310.3127.08%1,611,938