ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Appia Rare Earths & Uranium Corp (OP:APAAF)

0.1550 +0.0080 (+5.44%)
Streaming Delayed Price Updated: 10:38 AM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.1520 0.1520 0.1376 0.1470 96,763 +0.01(+7.69%)
Feb 02, 2026 0.1331 0.1390 0.1261 0.1365 191,863 +0.01(+9.11%)
Jan 30, 2026 0.1259 0.1310 0.1175 0.1251 446,435 -0.01(-10.64%)
Jan 29, 2026 0.1400 0.1570 0.1280 0.1400 1,516,054 -0.01(-6.60%)
Jan 28, 2026 0.1605 0.1636 0.1444 0.1499 122,403 -0.01(-6.60%)
Jan 27, 2026 0.1615 0.1650 0.1500 0.1605 76,650 -0.01(-4.18%)
Jan 26, 2026 0.1699 0.1779 0.1666 0.1675 221,112 -0.00(-0.06%)
Jan 23, 2026 0.1700 0.1700 0.1585 0.1676 208,258 +0.00(+0.06%)
Jan 22, 2026 0.1700 0.1750 0.1600 0.1675 364,234 -0.00(-0.53%)
Jan 21, 2026 0.1506 0.1799 0.1506 0.1684 518,539 +0.02(+12.27%)
Jan 20, 2026 0.1541 0.1658 0.1451 0.1500 213,318 -0.01(-3.72%)
Jan 16, 2026 0.1525 0.1600 0.1498 0.1558 140,697 +0.00(+0.65%)
Jan 15, 2026 0.1572 0.1600 0.1481 0.1548 85,734 -0.00(-0.13%)
Jan 14, 2026 0.1562 0.1600 0.1501 0.1550 41,397 -0.01(-3.13%)
Jan 13, 2026 0.1540 0.1709 0.1399 0.1600 252,542 +0.01(+6.74%)
Jan 12, 2026 0.1298 0.1499 0.1298 0.1499 236,929 +0.01(+9.42%)
Jan 09, 2026 0.1320 0.1395 0.1320 0.1370 6,170 +0.01(+5.47%)
Jan 08, 2026 0.1363 0.1367 0.1198 0.1299 362,964 -0.00(-3.49%)
Jan 07, 2026 0.1369 0.1400 0.1243 0.1346 111,161 -0.00(-0.88%)
Jan 06, 2026 0.1399 0.1399 0.1325 0.1358 65,523 -0.00(-0.59%)
Jan 05, 2026 0.1377 0.1385 0.1200 0.1366 167,107 -0.00(-2.43%)
Jan 02, 2026 0.1400 0.1450 0.1303 0.1400 179,364 +0.01(+9.72%)
Dec 31, 2025 0.1189 0.1276 0.1189 0.1276 57,180 +0.00(+2.24%)
Dec 30, 2025 0.1209 0.1248 0.1100 0.1248 249,312 -0.00(-0.72%)
Dec 29, 2025 0.1175 0.1280 0.1158 0.1257 117,991 -0.00(-1.10%)
Dec 26, 2025 0.1100 0.1350 0.1050 0.1271 135,717 +0.01(+12.58%)
Dec 24, 2025 0.1200 0.1200 0.1100 0.1129 35,489 -0.00(-2.67%)
Dec 23, 2025 0.1149 0.1350 0.1098 0.1160 269,858 -0.01(-4.92%)
Dec 22, 2025 0.1201 0.1287 0.1150 0.1220 81,488 +0.00(+1.67%)
Dec 19, 2025 0.1271 0.1300 0.1150 0.1200 331,897 -0.01(-8.47%)
Dec 18, 2025 0.1325 0.1352 0.1250 0.1311 284,324 -0.00(-2.16%)
Dec 17, 2025 0.1380 0.1400 0.1338 0.1340 235,475 -0.00(-2.55%)
Dec 16, 2025 0.1510 0.1547 0.1375 0.1375 131,530 -0.01(-8.52%)
Dec 15, 2025 0.1552 0.1561 0.1503 0.1503 148,017 -0.00(-3.16%)
Dec 12, 2025 0.1500 0.1560 0.1500 0.1552 36,657 -0.00(-1.77%)
Dec 11, 2025 0.1450 0.1582 0.1312 0.1580 342,010 +0.00(+2.33%)
Dec 10, 2025 0.1519 0.1544 0.1500 0.1544 40,188 -0.00(-1.84%)
Dec 09, 2025 0.1590 0.1600 0.1460 0.1573 122,890 +0.00(+0.06%)
Dec 08, 2025 0.1561 0.1598 0.1486 0.1572 104,057 +0.00(+0.13%)
Dec 05, 2025 0.1537 0.1610 0.1500 0.1570 88,930 +0.01(+4.67%)
Dec 04, 2025 0.1521 0.1571 0.1450 0.1500 47,783 -0.01(-5.00%)
Dec 03, 2025 0.1523 0.1607 0.1523 0.1579 190,470 +0.00(+0.06%)
Dec 02, 2025 0.1604 0.1616 0.1530 0.1578 29,565 -0.00(-1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.