Skip to main content
Apex Critical Metals Corp. (CSE: APXC)
Canada flag Canada · Delayed Price · Currency is CAD
0.920
+0.030 (3.37%)
Dec 20, 2024, 12:28 PM EST

Apex Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.910.940.860.94-5.62%57,382
Dec 19, 20240.920.920.870.89--5.32%25,100
Dec 18, 20240.940.950.910.94--70,980
Dec 17, 20240.940.950.830.94--1.05%41,203
Dec 16, 20240.960.970.900.95-1.06%116,670
Dec 13, 20240.930.950.900.94-1.08%43,800
Dec 12, 20240.960.960.930.93--2.11%51,000
Dec 11, 20240.940.960.940.95-1.06%111,980
Dec 10, 20240.800.940.800.94-2.17%65,500
Dec 9, 20240.950.980.810.92--1.08%114,276
Dec 6, 20240.900.940.810.93-3.33%81,509
Dec 5, 20240.900.900.880.90--17,000
Dec 4, 20240.910.910.660.90--6.25%12,250
Dec 3, 20240.930.960.880.96-3.23%93,000
Dec 2, 20240.890.960.890.93--108,400
Nov 29, 20240.900.940.900.93--82,100
Nov 28, 20240.910.930.910.93-2.20%100,250
Nov 27, 20240.900.930.900.91-1.11%103,250
Nov 26, 20240.900.930.890.90--1.10%116,000
Nov 25, 20240.880.980.880.91-9.64%224,500
Nov 22, 20240.840.840.620.83--14.43%178,175
Nov 21, 20241.021.020.960.97--4.90%132,849
Nov 20, 20241.011.050.971.02-2.00%576,024
Nov 19, 20241.001.000.951.00-17.65%795,669
Nov 18, 20240.840.920.830.85-8.97%598,686
Nov 15, 20240.770.790.740.78-1.30%171,500
Nov 14, 20240.770.800.760.77-2.67%269,643
Nov 13, 20240.740.760.740.75-4.17%350,500
Nov 12, 20240.700.720.700.72-2.86%266,404
Nov 11, 20240.680.700.680.70-4.48%137,859
Nov 8, 20240.640.670.630.67-3.08%53,000
Nov 7, 20240.700.720.640.65-7.14%222,200
Nov 6, 20240.610.610.600.61-7.06%352,960
Nov 5, 20240.550.570.550.57-2.42%156,049
Nov 4, 20240.550.550.540.55-2.46%105,750
Nov 1, 20240.530.550.530.54-1.26%84,000
Oct 31, 20240.540.550.530.53--116,041
Oct 30, 20240.550.550.530.53-1.25%121,761
Oct 29, 20240.510.530.510.53-3.95%121,350
Oct 28, 20240.500.510.500.51-2.72%128,640
Oct 25, 20240.490.500.490.49-1.36%97,800
Oct 24, 20240.470.490.470.49-5.80%79,500
Oct 23, 20240.460.460.460.46-1.48%2,250
Oct 22, 20240.460.460.420.45--1.46%33,000
Oct 21, 20240.450.460.450.46-1.48%60,375
Oct 18, 20240.440.460.440.45-4.62%92,400
Oct 17, 20240.400.430.400.43-8.33%40,500
Oct 16, 20240.420.420.400.40--3.22%32,784
Oct 15, 20240.380.410.380.41-21.56%110,250
Oct 11, 20240.340.340.340.34---
Oct 10, 20240.330.350.300.34-2.01%867,750
Oct 9, 20240.330.330.330.33---
Oct 8, 20240.330.330.330.33-13.64%22,500
Oct 7, 20240.290.290.290.29---
Oct 4, 20240.290.290.290.29--18,000
Oct 3, 20240.290.290.290.29---
Oct 2, 20240.290.290.290.29--12.00%7,875
Oct 1, 20240.330.330.330.33---
Sep 30, 20240.330.330.330.33-2.02%750
Sep 27, 20240.330.330.330.33---
Sep 26, 20240.330.330.330.33---
Sep 25, 20240.330.330.330.33---
Sep 24, 20240.330.330.330.33---
Sep 23, 20240.330.330.330.33--1.98%15,000
Sep 20, 20240.330.330.330.33---
Sep 19, 20240.330.330.330.33-11.10%1,500
Sep 18, 20240.300.300.300.30---
Sep 17, 20240.300.300.300.30---
Sep 16, 20240.300.300.300.30-1.11%9,000
Sep 13, 20240.300.300.300.30---
Sep 12, 20240.300.300.300.30---
Sep 11, 20240.300.300.300.30---
Sep 10, 20240.300.300.300.30--7,500
Sep 9, 20240.300.300.300.30--1.10%15,000
Sep 6, 20240.300.300.300.30-2.28%5,749
Sep 5, 20240.290.290.290.29---
Sep 4, 20240.290.290.290.29--45,000
Sep 3, 20240.300.300.290.29--16.98%22,500
Aug 30, 20240.350.350.350.35--2,251
Aug 29, 20240.350.350.350.35---
Aug 28, 20240.350.350.350.35---
Aug 27, 20240.350.350.350.35---
Aug 26, 20240.350.350.350.35--750
Aug 23, 20240.350.350.350.35---
Aug 22, 20240.350.350.350.35---
Aug 21, 20240.350.350.350.35---
Aug 20, 20240.350.350.350.35--7,500
Aug 19, 20240.350.350.350.35---
Aug 16, 20240.350.350.350.35--750
Aug 15, 20240.350.350.350.35---
Aug 14, 20240.350.350.350.35---
Aug 13, 20240.350.350.350.35-6.00%7,500
Aug 12, 20240.330.330.330.33---
Aug 9, 20240.350.350.330.33--9,000
Aug 8, 20240.330.330.330.33---
Aug 7, 20240.330.330.330.33---
Aug 6, 20240.330.330.330.33---
Aug 2, 20240.330.330.330.33---
Aug 1, 20240.330.330.330.33--10,500
Jul 31, 20240.330.330.330.33---