Appia Rare Earths & Uranium

API
🏛️ usa →
0.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.48 17.23 16.18 16.21 0.5M
2021-12-30 14.88 17.38 14.75 16.94 1.3M
2021-12-29 15.81 15.95 14.74 14.79 1.0M
2021-12-28 16.17 16.60 15.80 15.92 1.9M
2021-12-27 16.33 16.67 16.21 16.25 0.8M
2021-12-23 16.77 16.98 16.05 16.72 0.6M
2021-12-22 16.60 16.99 16.35 16.92 0.5M
2021-12-21 16.45 17.12 16.21 16.89 0.8M
2021-12-20 16.54 16.54 15.53 15.93 0.7M
2021-12-17 15.71 17.21 15.53 17.17 0.8M
2021-12-16 16.73 17.51 15.86 16.01 0.7M
2021-12-15 16.99 17.14 15.68 16.53 0.8M
2021-12-14 17.01 17.62 16.92 17.13 0.8M
2021-12-13 18.39 18.53 17.09 17.32 0.7M
2021-12-10 18.32 18.85 17.96 18.67 0.9M
2021-12-09 18.57 19.27 17.94 18.18 0.4M
2021-12-08 19.00 19.31 18.25 18.82 0.5M
2021-12-07 17.92 19.35 17.92 18.99 1.2M
2021-12-06 16.64 17.63 16.17 17.26 1.5M
2021-12-03 18.19 18.30 16.75 16.83 1.6M
2021-12-02 19.49 19.80 17.93 18.42 1.2M
2021-12-01 21.51 21.59 18.86 18.92 0.9M
2021-11-30 20.53 21.15 19.70 20.90 1.5M
2021-11-29 20.68 21.57 20.37 20.63 1.7M
2021-11-26 19.75 20.60 19.72 20.36 1.6M
2021-11-24 20.80 20.81 19.88 20.43 1.9M
2021-11-23 21.88 21.98 20.46 20.88 0.8M
2021-11-22 23.00 23.00 21.84 22.01 1.1M
2021-11-19 23.56 23.81 22.68 22.70 1.0M
2021-11-18 24.70 24.70 23.16 23.53 0.9M
2021-11-17 26.03 26.03 24.57 24.97 0.7M
2021-11-16 26.10 27.58 25.59 26.04 1.7M
2021-11-15 26.60 27.58 26.08 26.37 1.6M
2021-11-12 24.93 26.38 24.81 26.37 1.0M
2021-11-11 23.40 25.21 23.11 25.18 1.2M
2021-11-10 23.24 24.63 22.49 22.51 1.4M
2021-11-09 23.91 24.00 22.93 23.25 0.4M
2021-11-08 22.02 23.86 22.02 23.78 0.9M
2021-11-05 22.25 22.25 21.42 22.01 0.8M
2021-11-04 22.62 22.78 21.89 22.32 0.9M
2021-11-03 22.61 22.76 21.79 22.53 0.8M
2021-11-02 22.93 23.18 22.37 22.71 0.8M
2021-11-01 21.92 23.87 21.65 23.78 0.9M
2021-10-29 23.89 23.90 21.71 21.80 2.5M
2021-10-28 24.62 24.63 23.32 24.05 1.1M
2021-10-27 25.90 25.90 24.35 24.70 0.8M
2021-10-26 26.82 26.82 25.33 25.84 1.1M
2021-10-25 27.61 27.63 26.80 27.00 0.9M
2021-10-22 28.53 28.69 27.34 27.40 0.9M
2021-10-21 27.66 29.01 27.41 28.13 1.1M
2021-10-20 26.00 28.21 25.95 27.72 1.2M
2021-10-19 26.55 26.90 25.41 26.00 2.3M
2021-10-18 27.82 28.12 26.95 27.07 0.5M
2021-10-15 27.75 28.18 26.42 28.00 0.9M
2021-10-14 28.33 28.43 27.59 27.72 0.4M
2021-10-13 26.77 29.00 26.56 28.50 0.9M
2021-10-12 27.75 28.10 26.15 26.52 0.5M
2021-10-11 27.69 28.47 27.51 27.71 0.8M
2021-10-08 27.49 27.75 26.86 27.68 0.4M
2021-10-07 27.30 28.10 27.06 27.46 0.7M
2021-10-06 25.80 26.95 25.57 26.78 0.4M
2021-10-05 25.42 26.51 25.42 26.26 0.7M
2021-10-04 27.25 27.35 25.36 25.55 0.7M
2021-10-01 28.77 28.93 26.56 27.36 0.5M
2021-09-30 27.53 29.28 27.40 29.00 0.9M
2021-09-29 27.83 28.20 27.23 27.37 0.4M
2021-09-28 28.73 28.73 27.50 27.92 0.7M
2021-09-27 27.71 29.34 26.80 29.13 1.0M
2021-09-24 28.18 29.18 27.00 27.44 0.8M
2021-09-23 28.59 28.85 27.61 28.63 0.4M
2021-09-22 27.73 28.71 27.41 28.29 0.3M
2021-09-21 27.24 27.56 26.85 27.40 0.4M
2021-09-20 28.34 28.38 26.61 27.05 0.8M
2021-09-17 29.27 29.71 28.30 29.29 0.6M
2021-09-16 28.94 29.75 28.37 29.14 0.4M
2021-09-15 29.52 29.66 27.82 29.37 0.5M
2021-09-14 30.16 31.40 29.81 29.97 0.6M
2021-09-13 31.00 31.78 29.63 30.51 0.6M
2021-09-10 32.88 34.00 31.02 31.27 0.6M
2021-09-09 31.73 33.22 31.60 32.64 1.1M
2021-09-08 32.76 32.93 31.27 32.02 0.4M
2021-09-07 33.61 34.74 32.91 33.08 7.0M
2021-09-03 32.31 33.17 32.28 32.81 0.4M
2021-09-02 33.20 33.72 32.09 32.68 0.5M
2021-09-01 34.40 34.42 32.22 33.20 1.3M
2021-08-31 30.95 34.31 30.66 33.92 2.1M
2021-08-30 29.78 30.86 29.37 30.48 0.4M
2021-08-27 30.01 30.77 29.39 29.78 0.5M
2021-08-26 29.26 30.57 29.26 30.03 0.7M
2021-08-25 29.52 30.48 28.58 29.52 0.8M
2021-08-24 28.30 30.71 28.25 29.98 1.1M
2021-08-23 27.18 27.58 26.34 27.48 1.0M
2021-08-20 26.17 28.00 25.30 27.09 2.3M
2021-08-19 26.70 26.70 25.54 25.94 2.1M
2021-08-18 27.28 28.11 26.10 27.26 1.3M
2021-08-17 26.86 27.43 26.03 27.12 1.2M
2021-08-16 28.20 28.44 27.21 27.66 1.2M
2021-08-13 28.40 29.90 28.20 28.51 0.7M
2021-08-12 28.11 29.27 27.91 29.03 1.0M
2021-08-11 29.01 29.33 27.76 28.83 2.3M
2021-08-10 28.48 30.69 28.42 29.15 2.4M
2021-08-09 29.08 30.50 28.42 29.49 1.1M
2021-08-06 29.64 29.87 28.10 28.63 1.0M
2021-08-05 30.51 30.52 28.94 29.62 1.3M
2021-08-04 31.40 32.85 30.50 30.73 0.6M
2021-08-03 31.51 31.93 30.17 30.61 0.7M
2021-08-02 31.94 33.18 31.24 32.12 0.5M
2021-07-30 30.50 31.96 30.43 31.58 0.5M
2021-07-29 32.51 33.60 30.73 31.69 1.1M
2021-07-28 29.20 32.43 28.94 31.82 3.3M
2021-07-27 26.00 28.18 25.05 27.27 2.4M
2021-07-26 25.09 29.20 24.29 27.19 4.2M
2021-07-23 27.50 28.07 24.82 26.01 7.2M
2021-07-22 34.32 34.59 32.92 33.10 0.5M
2021-07-21 33.90 34.86 32.88 34.58 0.8M
2021-07-20 34.56 35.00 32.59 34.26 1.0M
2021-07-19 34.20 34.89 33.50 34.56 0.6M
2021-07-16 35.00 36.03 34.25 35.17 0.6M
2021-07-15 35.78 36.34 34.35 34.94 0.9M
2021-07-14 38.46 38.85 35.46 35.78 0.8M
2021-07-13 37.98 39.23 37.12 38.27 0.5M
2021-07-12 37.90 38.85 36.61 37.71 0.4M
2021-07-09 37.46 38.05 35.50 37.90 0.6M
2021-07-08 36.33 36.84 34.68 35.91 1.4M
2021-07-07 39.00 39.90 36.82 37.23 1.1M
2021-07-06 39.49 40.18 38.93 39.19 0.8M
2021-07-02 41.00 41.76 38.90 39.40 0.6M
2021-07-01 42.10 42.93 40.50 41.44 0.4M
2021-06-30 43.76 43.76 41.82 41.96 0.6M
2021-06-29 42.86 43.84 42.12 43.39 0.4M
2021-06-28 42.30 43.88 41.87 43.68 1.0M
2021-06-25 43.29 43.39 40.45 41.75 1.3M
2021-06-24 39.09 44.74 39.09 42.70 1.9M
2021-06-23 37.97 39.31 37.90 38.91 0.9M
2021-06-22 37.58 38.25 36.76 37.36 1.0M
2021-06-21 39.21 39.41 37.30 38.06 1.6M
2021-06-18 39.00 40.10 38.53 39.97 1.2M
2021-06-17 38.46 39.73 38.05 38.65 1.3M
2021-06-16 41.64 41.94 38.12 38.69 1.8M
2021-06-15 44.50 44.99 41.62 41.95 0.7M
2021-06-14 43.87 45.80 43.12 44.66 0.9M
2021-06-11 44.92 46.45 43.70 44.00 1.2M
2021-06-10 43.07 44.86 42.75 44.66 0.9M
2021-06-09 39.95 43.62 39.66 42.14 1.5M
2021-06-08 40.69 40.92 39.09 40.00 1.0M
2021-06-07 43.41 43.68 39.11 40.41 1.6M
2021-06-04 42.55 44.07 42.52 43.41 0.7M
2021-06-03 43.63 44.55 41.89 41.95 1.3M
2021-06-02 47.01 47.48 43.23 44.35 1.9M
2021-06-01 45.67 49.32 43.70 48.23 1.5M
2021-05-28 42.50 44.80 42.23 44.69 1.7M
2021-05-27 42.50 43.34 40.59 41.90 6.5M
2021-05-26 42.33 44.37 42.22 42.54 1.6M
2021-05-25 39.12 43.42 38.63 42.68 2.6M
2021-05-24 41.50 42.90 38.72 40.39 3.5M
2021-05-21 42.91 43.18 40.51 41.44 1.6M
2021-05-20 41.53 43.97 41.22 42.46 1.6M
2021-05-19 38.87 42.04 38.46 40.69 1.5M
2021-05-18 39.79 42.26 39.50 40.15 2.0M
2021-05-17 37.51 39.88 37.06 39.29 1.6M
2021-05-14 37.55 38.30 36.46 37.63 1.6M
2021-05-13 39.21 39.68 34.78 36.94 1.3M
2021-05-12 40.94 40.94 37.43 37.86 1.5M
2021-05-11 39.33 40.63 38.40 40.01 1.1M
2021-05-10 42.00 42.71 39.96 40.79 0.8M
2021-05-07 43.95 45.00 42.38 42.97 0.6M
2021-05-06 44.61 44.96 40.72 41.86 1.2M
2021-05-05 47.00 47.35 44.80 45.49 0.6M
2021-05-04 47.92 48.24 45.49 46.21 1.1M
2021-05-03 48.76 50.14 48.00 48.71 0.6M
2021-04-30 50.50 51.42 48.52 48.61 0.7M
2021-04-29 55.01 55.10 50.50 50.82 1.1M
2021-04-28 54.66 55.71 53.38 54.54 0.8M
2021-04-27 59.00 60.86 54.87 55.36 1.1M
2021-04-26 59.59 59.83 57.07 59.37 0.6M
2021-04-23 57.85 61.29 57.54 59.80 0.4M
2021-04-22 56.89 61.41 56.72 57.84 0.6M
2021-04-21 53.95 57.28 52.95 56.89 0.3M
2021-04-20 54.94 56.00 52.53 54.30 0.6M
2021-04-19 56.55 56.95 54.42 55.22 0.5M
2021-04-16 56.94 57.66 54.28 56.73 0.4M
2021-04-15 56.31 57.73 54.07 56.65 1.0M
2021-04-14 55.50 59.35 55.28 55.87 0.6M
2021-04-13 53.64 58.85 53.64 55.52 0.7M
2021-04-12 55.33 55.99 53.50 55.06 0.4M
2021-04-09 56.00 56.97 54.30 56.49 0.5M
2021-04-08 54.61 57.31 53.80 56.87 1.0M
2021-04-07 54.85 54.96 52.44 53.19 0.9M
2021-04-06 51.26 55.70 50.60 54.30 0.6M
2021-04-05 54.20 54.82 51.23 51.45 0.5M
2021-04-01 52.70 54.33 52.11 53.72 0.9M
2021-03-31 52.00 52.00 49.84 50.27 1.2M
2021-03-30 45.72 50.93 45.10 50.61 1.3M
2021-03-29 50.69 51.17 45.68 46.27 1.4M
2021-03-26 52.99 54.99 47.81 51.40 1.1M
2021-03-25 51.27 54.59 50.76 53.21 0.7M
2021-03-24 59.39 59.98 51.60 52.44 3.6M
2021-03-23 59.12 60.30 58.17 60.09 0.8M
2021-03-22 58.35 60.96 57.98 59.16 0.5M
2021-03-19 56.38 58.46 55.65 57.69 0.6M
2021-03-18 58.20 59.00 55.89 56.43 0.9M
2021-03-17 60.00 60.83 57.84 59.63 1.2M
2021-03-16 66.07 67.68 60.03 62.32 1.3M
2021-03-15 65.33 68.00 63.38 67.43 0.7M
2021-03-12 62.26 66.21 60.40 65.39 0.9M
2021-03-11 62.52 65.80 61.00 63.78 1.1M
2021-03-10 61.99 63.31 57.76 59.03 0.9M
2021-03-09 56.02 61.39 55.49 59.60 1.3M
2021-03-08 55.42 58.64 51.87 52.37 1.2M
2021-03-05 60.80 61.32 50.71 57.64 1.9M
2021-03-04 60.00 62.29 55.13 59.80 2.4M
2021-03-03 61.99 65.23 60.70 61.64 2.5M
2021-03-02 66.89 67.57 60.11 60.70 1.3M
2021-03-01 63.31 73.00 63.14 65.93 2.1M
2021-02-26 63.75 64.90 57.27 60.87 2.2M
2021-02-25 68.00 71.00 61.22 62.98 2.7M
2021-02-24 71.97 75.44 69.10 69.92 2.1M
2021-02-23 68.01 76.44 63.64 73.23 4.0M
2021-02-22 91.04 91.54 78.01 78.95 2.8M
2021-02-19 96.00 99.40 93.84 98.08 1.8M
2021-02-18 92.08 94.80 90.00 92.54 1.5M
2021-02-17 97.24 100.04 94.43 98.62 1.3M
2021-02-16 111.50 114.97 99.52 102.06 1.5M
2021-02-12 95.78 107.49 95.53 106.14 1.2M
2021-02-11 91.73 98.60 90.60 97.86 1.1M
2021-02-10 100.00 100.05 84.19 93.47 2.4M
2021-02-09 99.14 101.81 92.35 98.49 2.4M
2021-02-08 103.00 108.98 96.59 98.72 3.6M
2021-02-05 87.19 99.13 84.40 99.00 2.7M
2021-02-04 93.49 94.00 81.80 88.17 2.7M
2021-02-03 78.00 91.53 76.71 90.77 3.4M
2021-02-02 80.00 83.61 73.09 74.87 3.4M
2021-02-01 72.08 81.48 68.01 73.60 8.3M
2021-01-29 55.00 58.79 54.50 56.49 1.2M
2021-01-28 56.24 60.94 55.00 55.04 1.4M
2021-01-27 54.00 59.40 50.52 54.22 2.5M
2021-01-26 49.52 56.32 47.55 55.11 3.4M
2021-01-25 49.70 51.62 45.40 47.28 2.9M
2021-01-22 45.66 47.17 44.30 46.38 1.6M
2021-01-21 44.80 49.97 44.12 45.89 2.8M
2021-01-20 40.00 46.42 39.40 46.22 4.5M
2021-01-19 38.93 39.75 37.60 39.07 1.6M
2021-01-15 39.28 39.52 37.08 37.14 1.1M
2021-01-14 40.02 40.69 38.95 39.08 0.6M
2021-01-13 41.17 41.17 39.60 39.71 1.0M
2021-01-12 43.00 43.04 39.32 39.90 1.4M
2021-01-11 43.05 43.75 42.15 42.66 1.3M
2021-01-08 42.93 44.66 42.10 43.62 1.1M
2021-01-07 43.00 44.58 42.02 43.01 1.3M
2021-01-06 41.78 45.00 40.77 43.52 1.9M
2021-01-05 39.74 43.73 38.82 42.09 1.7M
2021-01-04 39.38 40.06 38.59 39.78 1.0M