Skip to main content
Appia Rare Earths & Uranium Corp. (CSE:API)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
+0.010 (4.76%)
At close: Dec 5, 2025

CSE:API Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20250.210.250.210.240.2414.29%490,302
Oct 2, 20250.200.220.200.210.215.00%236,781
Oct 1, 20250.200.210.200.200.20-2.44%217,366
Sep 30, 20250.200.210.200.210.21-2.38%178,250
Sep 29, 20250.190.210.180.210.2110.53%610,614
Sep 26, 20250.190.200.190.190.19-169,445
Sep 25, 20250.180.190.180.190.1911.76%124,364
Sep 24, 20250.190.190.160.170.17-10.53%318,763
Sep 23, 20250.190.200.190.190.19-356,561
Sep 22, 20250.180.200.180.190.198.57%206,450
Sep 19, 20250.180.180.170.180.182.94%107,232
Sep 18, 20250.180.180.170.170.17-5.56%219,291
Sep 17, 20250.170.180.170.180.18-80,500
Sep 16, 20250.190.190.180.180.18-5.26%41,406
Sep 15, 20250.190.210.180.190.19-5.00%162,358
Sep 12, 20250.210.210.190.200.20-7,894
Sep 11, 20250.190.220.190.200.20-2.44%108,398
Sep 10, 20250.200.210.200.210.21-36,000
Sep 9, 20250.180.220.170.210.2110.81%684,107
Sep 8, 20250.160.190.160.190.1919.35%64,923
Sep 5, 20250.180.180.160.160.16-6.06%41,407
Sep 4, 20250.180.190.170.170.17-10.81%319,304
Sep 3, 20250.200.200.180.190.19-149,110
Sep 2, 20250.200.230.190.190.19-498,050
Aug 29, 20250.200.200.190.190.19-5.13%16,910
Aug 28, 20250.200.200.200.200.202.63%14,400
Aug 27, 20250.200.210.190.190.19-5.00%203,000
Aug 26, 20250.200.210.200.200.20-139,475
Aug 25, 20250.190.200.190.200.205.26%133,555
Aug 22, 20250.180.190.180.190.198.57%25,200
Aug 21, 20250.170.190.170.180.18-12.50%150,686
Aug 20, 20250.190.200.190.200.205.26%219,120
Aug 19, 20250.180.200.180.190.192.70%172,000
Aug 18, 20250.180.190.180.190.198.82%130,624
Aug 15, 20250.180.190.170.170.17-2.86%221,074
Aug 14, 20250.180.180.170.180.18-44,780
Aug 13, 20250.200.200.180.180.18-10.26%132,039
Aug 12, 20250.180.200.180.200.2011.43%376,064
Aug 11, 20250.160.180.160.180.1816.67%251,976
Aug 8, 20250.150.150.140.150.1511.11%260,470
Aug 7, 20250.140.140.130.140.14-3.57%98,601
Aug 6, 20250.140.150.140.140.14-34,400
Aug 5, 20250.160.160.140.140.14-9.68%333,509
Aug 1, 20250.150.160.150.160.163.33%19,300
Jul 31, 20250.170.170.150.150.15-9.09%44,226
Jul 30, 20250.170.180.170.170.17-2.94%39,200
Jul 29, 20250.190.190.170.170.17-10.53%162,960
Jul 28, 20250.200.200.190.190.19-2.56%136,124
Jul 25, 20250.200.200.190.200.202.63%77,080
Jul 24, 20250.190.200.180.190.19-2.56%77,770
Jul 23, 20250.190.220.190.200.20-420,550
Jul 22, 20250.200.200.180.200.20-2.50%151,496
Jul 21, 20250.190.210.190.200.202.56%112,109
Jul 18, 20250.210.210.200.200.20-7.14%77,803
Jul 17, 20250.180.230.180.210.2116.67%648,122
Jul 16, 20250.170.180.170.180.189.09%310,460