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)

0.1450 +0.0016 (+1.12%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 0.1370 0.1610 0.1310 0.1343 596,910 -0.01(-4.21%)
Aug 29, 2025 0.1430 0.1430 0.1402 0.1402 5,417 -0.00(-0.36%)
Aug 28, 2025 0.1445 0.1479 0.1407 0.1407 51,066 -0.00(-0.07%)
Aug 27, 2025 0.1480 0.1500 0.1408 0.1408 184,082 -0.00(-1.40%)
Aug 26, 2025 0.1374 0.1500 0.1374 0.1428 131,814 +0.00(+1.28%)
Aug 25, 2025 0.1400 0.1449 0.1381 0.1410 187,366 +0.01(+8.13%)
Aug 22, 2025 0.1257 0.1398 0.1257 0.1304 31,941 -0.00(-1.06%)
Aug 21, 2025 0.1300 0.1325 0.1220 0.1318 199,942 -0.01(-6.33%)
Aug 20, 2025 0.1306 0.1445 0.1306 0.1407 155,572 +0.00(+2.10%)
Aug 19, 2025 0.1368 0.1400 0.1302 0.1378 57,975 +0.00(+3.14%)
Aug 18, 2025 0.1430 0.1430 0.1207 0.1336 20,778 +0.01(+5.86%)
Aug 15, 2025 0.1172 0.1325 0.1172 0.1262 199,143 +0.00(+1.77%)
Aug 14, 2025 0.1294 0.1300 0.1200 0.1240 135,854 -0.00(-3.28%)
Aug 13, 2025 0.1385 0.1401 0.1267 0.1282 103,409 -0.01(-7.50%)
Aug 12, 2025 0.1253 0.1430 0.1250 0.1386 288,456 +0.01(+9.65%)
Aug 11, 2025 0.1119 0.1350 0.1101 0.1264 344,663 +0.02(+17.04%)
Aug 08, 2025 0.1006 0.1080 0.0983 0.1080 72,244 +0.01(+9.98%)
Aug 07, 2025 0.0995 0.1000 0.0925 0.0982 114,193 +0.00(+1.24%)
Aug 06, 2025 0.1009 0.1048 0.0966 0.0970 86,404 -0.00(-3.00%)
Aug 05, 2025 0.1150 0.1150 0.0975 0.1000 788,551 -0.02(-16.67%)
Aug 04, 2025 0.1120 0.1200 0.1003 0.1200 212,900 +0.01(+5.26%)
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 following
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.