Skip to main content
Appia Rare Earths & Uranium Corp. (CSE:API)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
+0.005 (3.23%)
Apr 28, 2026, 3:59 PM EST

CSE:API Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.16--26,525
Apr 27, 20260.180.180.160.160.16-6.06%181,329
Apr 24, 20260.170.180.170.170.17-2.94%621,063
Apr 23, 20260.180.180.160.170.173.03%43,415
Apr 22, 20260.170.170.170.170.173.13%125,528
Apr 21, 20260.160.160.160.160.16-5,343
Apr 20, 20260.170.170.160.160.16-395,740
Apr 17, 20260.170.170.160.160.16-5.88%190,705
Apr 16, 20260.170.170.170.170.17-58,705
Apr 15, 20260.170.170.170.170.17-77,900
Apr 14, 20260.170.170.170.170.17-4,050
Apr 13, 20260.180.180.170.170.17-2.86%59,125
Apr 10, 20260.170.180.170.180.182.94%82,750
Apr 9, 20260.180.180.160.170.17-5.56%141,473
Apr 8, 20260.180.190.180.180.18-2.70%33,033
Apr 7, 20260.180.190.180.190.19-2.63%9,500
Apr 6, 20260.190.190.190.190.192.70%18,286
Apr 2, 20260.180.190.180.190.192.78%35,477
Apr 1, 20260.170.180.170.180.18-74,976
Mar 31, 20260.190.190.170.180.18-73,308
Mar 30, 20260.180.190.180.180.185.88%268,518
Mar 27, 20260.160.190.160.170.179.68%498,515
Mar 26, 20260.160.160.160.160.16-13,000
Mar 25, 20260.160.160.160.160.16-27,917
Mar 24, 20260.150.160.150.160.16-45,500
Mar 23, 20260.160.160.150.160.16-3.13%72,500
Mar 20, 20260.160.170.150.160.16-3.03%129,803
Mar 19, 20260.160.170.150.170.17-2.94%637,857
Mar 18, 20260.170.180.170.170.17-29,693
Mar 17, 20260.170.170.170.170.173.03%201,862
Mar 16, 20260.170.170.170.170.17-2.94%61,259
Mar 13, 20260.170.170.170.170.17-60,267
Mar 12, 20260.170.170.170.170.17-239,237
Mar 11, 20260.180.180.170.170.17-5.56%194,960
Mar 10, 20260.190.190.170.180.18-233,598
Mar 9, 20260.190.200.180.180.18-2.70%101,244
Mar 6, 20260.190.190.190.190.19-25,150
Mar 5, 20260.210.210.190.190.19-7.50%97,269
Mar 4, 20260.190.210.190.200.205.26%58,050
Mar 3, 20260.210.210.190.190.19-9.52%148,847
Mar 2, 20260.220.220.210.210.21-2.33%37,430
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