Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				0.1850	0	+0.01(+2.78%)
Apr 01, 2026	0.1800	0.1800	0.1700	0.1800	74,976	+0.00(+0.00%)
Mar 31, 2026	0.1850	0.1850	0.1650	0.1800	73,308	+0.00(+0.00%)
Mar 30, 2026	0.1850	0.1900	0.1800	0.1800	268,518	+0.01(+5.88%)
Mar 27, 2026	0.1550	0.1850	0.1550	0.1700	498,515	+0.02(+9.68%)
Mar 26, 2026	0.1550	0.1550	0.1550	0.1550	13,000	+0.00(+0.00%)
Mar 25, 2026	0.1600	0.1600	0.1550	0.1550	27,917	+0.00(+0.00%)
Mar 24, 2026	0.1500	0.1550	0.1500	0.1550	45,500	+0.00(+0.00%)
Mar 23, 2026	0.1600	0.1600	0.1500	0.1550	72,500	-0.01(-3.13%)
Mar 20, 2026	0.1600	0.1700	0.1500	0.1600	129,803	-0.01(-3.03%)
Mar 19, 2026	0.1600	0.1700	0.1500	0.1650	637,857	-0.01(-2.94%)
Mar 18, 2026	0.1750	0.1750	0.1650	0.1700	29,693	+0.00(+0.00%)
Mar 17, 2026	0.1650	0.1700	0.1650	0.1700	201,862	+0.01(+3.03%)
Mar 16, 2026	0.1700	0.1700	0.1650	0.1650	61,259	-0.01(-2.94%)
Mar 13, 2026	0.1650	0.1700	0.1650	0.1700	60,267	+0.00(+0.00%)
Mar 12, 2026	0.1650	0.1700	0.1650	0.1700	239,237	+0.00(+0.00%)
Mar 11, 2026	0.1750	0.1800	0.1650	0.1700	194,960	-0.01(-5.56%)
Mar 10, 2026	0.1800	0.1900	0.1700	0.1800	233,598	+0.00(+0.00%)
Mar 09, 2026	0.1900	0.2000	0.1800	0.1800	101,244	-0.01(-2.70%)
Mar 06, 2026	0.1900	0.1900	0.1850	0.1850	25,150	+0.00(+0.00%)
Mar 05, 2026	0.2100	0.2100	0.1850	0.1850	97,269	-0.02(-7.50%)
Mar 04, 2026	0.1900	0.2100	0.1900	0.2000	58,050	+0.01(+5.26%)
Mar 03, 2026	0.2000	0.2100	0.1850	0.1900	148,847	-0.02(-9.52%)
Mar 02, 2026	0.2100	0.2200	0.2100	0.2100	37,430	-0.01(-2.33%)
Feb 27, 2026	0.2100	0.2150	0.2050	0.2150	198,000	-0.01(-2.27%)
Feb 26, 2026	0.2200	0.2200	0.2150	0.2200	88,115	+0.01(+2.33%)
Feb 25, 2026	0.2250	0.2250	0.2050	0.2150	272,339	-0.01(-2.27%)
Feb 24, 2026	0.1850	0.2300	0.1800	0.2200	567,890	+0.05(+29.41%)
Feb 23, 2026	0.1800	0.1800	0.1700	0.1700	48,210	-0.01(-5.56%)
Feb 20, 2026	0.1800	0.1800	0.1700	0.1800	198,450	+0.00(+0.00%)
Feb 19, 2026	0.1800	0.1850	0.1800	0.1800	112,000	-0.01(-2.70%)
Feb 18, 2026	0.1750	0.1850	0.1750	0.1850	272,144	+0.01(+5.71%)
Feb 17, 2026	0.1900	0.1900	0.1750	0.1750	7,024	-0.01(-2.78%)
Feb 13, 2026				0.1800	0	-0.01(-2.70%)
Feb 12, 2026	0.1900	0.1900	0.1750	0.1850	150,597	-0.01(-5.13%)
Feb 11, 2026	0.1750	0.1950	0.1700	0.1950	284,470	+0.03(+18.18%)
Feb 10, 2026	0.1800	0.1900	0.1650	0.1650	135,600	-0.01(-8.33%)
Feb 09, 2026	0.1850	0.1850	0.1750	0.1800	56,116	-0.01(-2.70%)
Feb 06, 2026	0.1850	0.1900	0.1850	0.1850	24,500	-0.01(-2.63%)
Feb 05, 2026	0.1900	0.1950	0.1800	0.1900	43,700	-0.01(-2.56%)
Feb 04, 2026	0.2150	0.2150	0.1950	0.1950	121,570	+0.00(+0.00%)
Feb 03, 2026	0.1900	0.2050	0.1900	0.1950	113,878	+0.01(+2.63%)

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 (CSE:API)

Historical Prices

Starting at $3.75/week.

Subscribe Today