Appia Rare Earths & Uranium Corp.
API.CNCNQEnergy● Active
$0.18
+$0.01(+5.88%)
Market Cap$30223801
P/E Ratio—
52W High$0.62
52W Low$0.085
Appia Rare Earths & Uranium Corp.（API.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
api.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.22
Jun 14, 2021
-85.2% from here
5-Year Low5Y
$0.0600
Sep 29, 2023
+200.0% from low
IPO Priceadj.
$0.2500
Jun 24, 2014
-28.0% since IPO
1 Year Ago
$0.1100
Jun 9, 2025
+63.6% in 1Y
5 Years Ago
$1.07
Jun 8, 2021
-83.2% in 5Y
10 Years Ago
$0.2000
Jun 8, 2016
-10.0% in 10Y
Historical Price Data · API.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 45K | +5.88% |
| Jun 5, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 108K | +0.00% |
| Jun 4, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1K | +0.00% |
| Jun 3, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 27K | +0.00% |
| Jun 2, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 13K | +0.00% |
| Jun 1, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 16K | +0.00% |
| May 29, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 62K | -2.70% |
| May 28, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 17K | -2.63% |
| May 27, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 28K | +2.70% |
| May 26, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 85K | +2.78% |
| May 25, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 93K | +0.00% |
| May 22, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 190K | +2.86% |
| May 21, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 18K | +6.25% |
| May 20, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 38K | +0.00% |
| May 19, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 40K | +0.00% |
| May 15, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 38K | -2.86% |
| May 14, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 14K | +0.00% |
| May 13, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 47K | +9.09% |
| May 12, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15K | +0.00% |
| May 11, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 79K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · API.CN
Jan 1 → Dec 31 · 6 years2026-5.3%$0.19 → $0.18
-5.3%
2025+131.3%$0.08 → $0.18
+131.3%
2024-68.7%$0.24 → $0.07
-68.7%
2023-20.0%$0.30 → $0.24
-20.0%
2022-51.6%$0.61 → $0.29
-51.6%
2021-44.8%$1.05 → $0.58
-44.8%
Best Year2025 · +131.3%
Worst Year2024 · -68.7%
Positive Years1 / 6
Avg Annual Return-9.9%
6Y Total Return-82.9%
6Y CAGR~-25.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in API.CN?
If you invested $1,000 in API.CN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$900
Total Return-10.0%
CAGR~-1.0% / yr
Profit$-100
Based on Jun 8, 2016 · $0.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Appia Rare Earths & Uranium Corp.（API.CN）所属板块为 Energy，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
API.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
API.CN 历史股价FMP 日线复权 OHLCV