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)

0.1652 +0.0052 (+3.25%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.1606 0.1664 0.1586 0.1652 169,046 +0.01(+3.25%)
Nov 26, 2025 0.1722 0.1722 0.1510 0.1600 53,875 +0.01(+3.23%)
Nov 25, 2025 0.1547 0.1600 0.1460 0.1550 26,895 -0.01(-6.00%)
Nov 24, 2025 0.1700 0.1700 0.1500 0.1649 68,856 +0.00(+2.42%)
Nov 21, 2025 0.1550 0.1650 0.1538 0.1610 90,684 +0.01(+3.80%)
Nov 20, 2025 0.1631 0.1650 0.1550 0.1551 67,115 -0.01(-8.76%)
Nov 19, 2025 0.1603 0.1700 0.1567 0.1700 53,989 +0.01(+5.20%)
Nov 18, 2025 0.1600 0.1627 0.1560 0.1616 50,380 -0.00(-1.04%)
Nov 17, 2025 0.1685 0.1695 0.1600 0.1633 17,090 -0.01(-3.94%)
Nov 14, 2025 0.1550 0.1723 0.1550 0.1700 185,415 +0.00(+0.06%)
Nov 13, 2025 0.1700 0.1822 0.1625 0.1699 115,859 +0.01(+3.22%)
Nov 12, 2025 0.1581 0.1683 0.1580 0.1646 42,074 +0.00(+2.87%)
Nov 11, 2025 0.1700 0.1716 0.1590 0.1600 29,416 -0.01(-6.43%)
Nov 10, 2025 0.1664 0.1733 0.1580 0.1710 92,941 +0.01(+4.40%)
Nov 07, 2025 0.1613 0.1729 0.1500 0.1638 134,875 +0.01(+8.48%)
Nov 06, 2025 0.1681 0.1681 0.1500 0.1510 76,910 -0.01(-5.63%)
Nov 05, 2025 0.1700 0.1700 0.1600 0.1600 103,443 -0.01(-4.19%)
Nov 04, 2025 0.1800 0.1972 0.1650 0.1670 146,660 -0.02(-11.64%)
Nov 03, 2025 0.1957 0.2024 0.1870 0.1890 169,130 -0.01(-5.88%)
Oct 31, 2025 0.2000 0.2074 0.1800 0.2008 305,483 -0.01(-2.57%)
Oct 30, 2025 0.2103 0.2129 0.2038 0.2061 127,262 +0.00(+0.83%)
Oct 29, 2025 0.1900 0.2180 0.1900 0.2044 155,677 +0.01(+3.70%)
Oct 28, 2025 0.1860 0.2200 0.1860 0.1971 344,595 +0.01(+6.31%)
Oct 27, 2025 0.2060 0.2176 0.1800 0.1854 538,799 -0.02(-9.56%)
Oct 24, 2025 0.1810 0.2170 0.1810 0.2050 83,126 +0.01(+3.74%)
Oct 23, 2025 0.1900 0.2010 0.1800 0.1976 238,968 +0.02(+8.27%)
Oct 22, 2025 0.1960 0.2035 0.1800 0.1825 934,540 -0.03(-15.12%)
Oct 21, 2025 0.2600 0.2600 0.1700 0.2150 1,535,999 -0.06(-21.82%)
Oct 20, 2025 0.2420 0.2805 0.2353 0.2750 1,025,749 +0.05(+20.88%)
Oct 17, 2025 0.2200 0.2359 0.2000 0.2275 861,050 -0.00(-1.00%)
Oct 16, 2025 0.3000 0.3300 0.2115 0.2298 1,453,226 -0.07(-23.40%)
Oct 15, 2025 0.4000 0.4170 0.2860 0.3000 1,170,620 -0.10(-25.67%)
Oct 14, 2025 0.4100 0.4500 0.3750 0.4036 1,036,318 +0.01(+3.75%)
Oct 13, 2025 0.4000 0.4300 0.3495 0.3890 1,558,564 +0.07(+21.56%)
Oct 10, 2025 0.2900 0.3245 0.2800 0.3200 970,179 +0.04(+14.45%)
Oct 09, 2025 0.2620 0.2900 0.2450 0.2796 1,291,762 +0.04(+14.45%)
Oct 08, 2025 0.2200 0.2443 0.2090 0.2443 485,637 +0.04(+18.59%)
Oct 07, 2025 0.2200 0.2452 0.2060 0.2060 595,983 -0.01(-6.11%)
Oct 06, 2025 0.1750 0.2452 0.1750 0.2194 1,870,963 +0.05(+28.00%)
Oct 03, 2025 0.1460 0.1732 0.1460 0.1714 451,420 +0.03(+20.53%)
Oct 02, 2025 0.1369 0.1510 0.1369 0.1422 345,354 -0.00(-0.84%)
Oct 01, 2025 0.1460 0.1498 0.1310 0.1434 227,769 -0.01(-4.40%)
Sep 30, 2025 0.1441 0.1500 0.1420 0.1500 110,260 -0.00(-0.46%)
Sep 29, 2025 0.1340 0.1559 0.1300 0.1507 529,561 +0.02(+11.80%)
Sep 26, 2025 0.1441 0.1442 0.1270 0.1348 172,432 +0.00(+1.35%)
Sep 25, 2025 0.1250 0.1385 0.1230 0.1330 165,620 +0.00(+2.86%)
Sep 24, 2025 0.1395 0.1395 0.1180 0.1293 286,021 -0.01(-4.58%)
Sep 23, 2025 0.1400 0.1400 0.1335 0.1355 145,180 +0.00(+1.50%)
Sep 22, 2025 0.1360 0.1463 0.1300 0.1335 403,045 +0.00(+0.68%)
Sep 19, 2025 0.1240 0.1380 0.1210 0.1326 412,555 +0.01(+6.08%)
Sep 18, 2025 0.1300 0.1300 0.1190 0.1250 93,199 -0.01(-3.85%)
Sep 17, 2025 0.1300 0.1359 0.1300 0.1300 74,723 -0.00(-3.63%)
Sep 16, 2025 0.1325 0.1359 0.1300 0.1349 14,852 -0.00(-3.44%)
Sep 15, 2025 0.1450 0.1450 0.1325 0.1397 102,117 +0.01(+7.46%)
Sep 12, 2025 0.1300 0.1425 0.1300 0.1300 15,021 -0.01(-10.34%)
Sep 11, 2025 0.1400 0.1530 0.1330 0.1450 181,640 +0.00(+0.90%)
Sep 10, 2025 0.1453 0.1470 0.1422 0.1437 92,541 +0.00(+0.21%)
Sep 09, 2025 0.1250 0.1570 0.1250 0.1434 162,927 +0.02(+16.68%)
Sep 08, 2025 0.1240 0.1300 0.1110 0.1229 91,694 +0.01(+9.15%)
Sep 05, 2025 0.1207 0.1222 0.1112 0.1126 127,813 -0.01(-6.17%)
Sep 04, 2025 0.1400 0.1500 0.1171 0.1200 112,453 -0.02(-13.23%)
Sep 03, 2025 0.1390 0.1411 0.1319 0.1383 31,226 +0.00(+2.98%)
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.