Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.1330	0.1350	0.1250	0.1350	34,807	+0.00(+0.97%)
Apr 01, 2026	0.1186	0.1337	0.1124	0.1337	169,405	+0.01(+7.13%)
Mar 31, 2026	0.1305	0.1305	0.1206	0.1248	53,300	-0.00(-2.58%)
Mar 30, 2026	0.1330	0.1350	0.1180	0.1281	108,103	-0.00(-3.61%)
Mar 27, 2026	0.1125	0.1349	0.1087	0.1329	224,622	+0.02(+14.77%)
Mar 26, 2026	0.1130	0.1158	0.1076	0.1158	56,100	+0.00(+0.43%)
Mar 25, 2026	0.1171	0.1184	0.1100	0.1153	296,656	-0.00(-1.03%)
Mar 24, 2026	0.1160	0.1165	0.1100	0.1165	36,826	+0.00(+1.30%)
Mar 23, 2026	0.1050	0.1180	0.1010	0.1150	207,600	+0.00(+1.77%)
Mar 20, 2026	0.1227	0.1256	0.1081	0.1130	145,102	-0.00(-1.05%)
Mar 19, 2026	0.1200	0.1275	0.1085	0.1142	815,482	-0.01(-8.64%)
Mar 18, 2026	0.1230	0.1300	0.1223	0.1250	66,502	+0.00(+0.00%)
Mar 17, 2026	0.1250	0.1320	0.1221	0.1250	3,264	+0.00(+2.46%)
Mar 16, 2026	0.1245	0.1299	0.1200	0.1220	144,865	+0.00(+1.58%)
Mar 13, 2026	0.1250	0.1288	0.1200	0.1201	117,432	-0.01(-4.07%)
Mar 12, 2026	0.1300	0.1300	0.1234	0.1252	139,342	-0.00(-0.79%)
Mar 11, 2026	0.1350	0.1350	0.1250	0.1262	138,711	-0.01(-4.39%)
Mar 10, 2026	0.1314	0.1329	0.1234	0.1320	602,026	-0.00(-3.37%)
Mar 09, 2026	0.1416	0.1439	0.1240	0.1366	252,269	-0.00(-0.51%)
Mar 06, 2026	0.1366	0.1389	0.1350	0.1373	22,957	-0.00(-1.86%)
Mar 05, 2026	0.1633	0.1633	0.1399	0.1399	97,375	-0.00(-2.17%)
Mar 04, 2026	0.1424	0.1450	0.1383	0.1430	93,196	+0.01(+4.92%)
Mar 03, 2026	0.1470	0.1470	0.1359	0.1363	127,688	-0.01(-9.44%)
Mar 02, 2026	0.1577	0.1602	0.1470	0.1505	127,978	-0.01(-4.93%)
Feb 27, 2026	0.1536	0.1591	0.1500	0.1583	184,864	-0.00(-2.76%)
Feb 26, 2026	0.1523	0.1628	0.1500	0.1628	156,340	+0.00(+1.75%)
Feb 25, 2026	0.1564	0.1640	0.1451	0.1600	235,485	-0.00(-0.74%)
Feb 24, 2026	0.1320	0.1700	0.1262	0.1612	664,871	+0.03(+25.45%)
Feb 23, 2026	0.1307	0.1309	0.1232	0.1285	72,487	+0.00(+0.78%)
Feb 20, 2026	0.1342	0.1342	0.1251	0.1275	105,040	-0.00(-2.52%)
Feb 19, 2026	0.1321	0.1340	0.1280	0.1308	191,595	-0.00(-0.38%)
Feb 18, 2026	0.1290	0.1360	0.1237	0.1313	279,690	+0.01(+4.96%)
Feb 17, 2026	0.1400	0.1400	0.1250	0.1251	119,365	-0.01(-7.33%)
Feb 13, 2026	0.1320	0.1365	0.1140	0.1350	199,473	+0.01(+5.39%)
Feb 12, 2026	0.1383	0.1383	0.1248	0.1281	258,740	-0.01(-8.04%)
Feb 11, 2026	0.1226	0.1411	0.1140	0.1393	141,456	+0.01(+11.71%)
Feb 10, 2026	0.1352	0.1370	0.1247	0.1247	190,950	-0.01(-6.24%)
Feb 09, 2026	0.1388	0.1388	0.1287	0.1330	106,153	-0.00(-2.56%)
Feb 06, 2026	0.1400	0.1400	0.1350	0.1365	58,488	+0.00(+1.11%)
Feb 05, 2026	0.1395	0.1430	0.1320	0.1350	42,535	-0.00(-3.36%)
Feb 04, 2026	0.1533	0.1555	0.1397	0.1397	198,080	-0.01(-4.97%)
Feb 03, 2026	0.1520	0.1520	0.1376	0.1470	96,763	+0.01(+7.69%)

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.

Appia Rare Earths Uranin (OP:APAAF)

Historical Prices

Starting at $3.75/week.

Subscribe Today