Apex Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.32	2.32	2.07	2.07	2.07	-10.22%	363,583
Feb 26, 2026	2.36	2.41	2.26	2.30	2.30	-1.29%	34,865
Feb 25, 2026	2.50	2.50	2.32	2.33	2.33	-6.80%	45,707
Feb 24, 2026	2.37	2.50	2.36	2.50	2.50	5.49%	31,739
Feb 23, 2026	2.52	2.52	2.35	2.37	2.37	-5.95%	46,841
Feb 20, 2026	2.39	2.52	2.26	2.52	2.52	7.23%	77,470
Feb 19, 2026	2.40	2.44	2.32	2.35	2.35	-3.29%	19,500
Feb 18, 2026	2.35	2.50	2.35	2.43	2.43	-2.80%	38,222
Feb 17, 2026	2.49	2.50	2.39	2.50	2.50	-	19,929
Feb 13, 2026	2.48	2.50	2.36	2.50	2.50	0.40%	13,800
Feb 12, 2026	2.50	2.50	2.42	2.49	2.49	0.81%	36,026
Feb 11, 2026	2.50	2.60	2.32	2.47	2.47	-5.00%	71,200
Feb 10, 2026	2.61	2.70	2.56	2.60	2.60	-5.45%	112,918
Feb 9, 2026	2.65	2.80	2.55	2.75	2.75	-6.14%	64,600
Feb 6, 2026	2.60	2.93	2.60	2.93	2.93	17.20%	52,611
Feb 5, 2026	2.41	2.75	2.41	2.50	2.50	-11.66%	98,939
Feb 4, 2026	2.93	2.93	2.79	2.83	2.83	-3.41%	66,000
Feb 3, 2026	3.04	3.15	2.75	2.93	2.93	1.03%	165,902
Feb 2, 2026	2.95	3.09	2.88	2.90	2.90	5.45%	106,929
Jan 30, 2026	2.52	2.95	2.48	2.75	2.75	10.89%	57,263
Jan 29, 2026	2.50	2.52	2.22	2.48	2.48	-4.62%	191,358
Jan 28, 2026	2.53	2.70	2.45	2.60	2.60	-1.89%	68,956
Jan 27, 2026	2.84	2.84	2.61	2.65	2.65	-11.07%	57,298
Jan 26, 2026	3.07	3.18	2.87	2.98	2.98	-	47,150
Jan 23, 2026	3.08	3.13	2.92	2.98	2.98	-4.49%	96,189
Jan 22, 2026	3.10	3.19	3.03	3.12	3.12	-5.45%	51,152
Jan 21, 2026	3.40	3.40	3.11	3.30	3.30	3.77%	85,987
Jan 20, 2026	3.31	3.45	3.10	3.18	3.18	-3.93%	74,819
Jan 19, 2026	3.61	3.62	3.16	3.31	3.31	-8.31%	168,810
Jan 16, 2026	3.55	3.61	3.45	3.61	3.61	0.28%	52,818
Jan 15, 2026	3.52	3.60	3.44	3.60	3.60	0.84%	56,428
Jan 14, 2026	3.54	3.60	3.37	3.57	3.57	2.00%	78,007
Jan 13, 2026	3.55	3.63	3.29	3.50	3.50	-3.05%	166,608
Jan 12, 2026	3.28	3.61	3.25	3.61	3.61	17.21%	501,316
Jan 9, 2026	2.90	3.08	2.82	3.08	3.08	13.65%	240,452
Jan 8, 2026	2.73	2.76	2.68	2.71	2.71	1.12%	47,844
Jan 7, 2026	2.65	2.76	2.63	2.68	2.68	3.08%	100,860
Jan 6, 2026	2.57	2.69	2.57	2.60	2.60	-1.89%	44,966
Jan 5, 2026	2.68	2.70	2.56	2.65	2.65	9.05%	129,976
Jan 2, 2026	2.35	2.58	2.22	2.43	2.43	9.46%	221,643
Dec 31, 2025	2.37	2.37	2.17	2.22	2.22	-7.50%	32,616
Dec 30, 2025	2.25	2.40	2.01	2.40	2.40	5.26%	37,389
Dec 29, 2025	2.30	2.40	2.28	2.28	2.28	-4.20%	41,800
Dec 24, 2025	2.45	2.45	2.31	2.38	2.38	-4.03%	1,900
Dec 23, 2025	2.30	2.50	2.28	2.48	2.48	10.22%	90,533
Dec 22, 2025	2.20	2.27	2.19	2.25	2.25	7.14%	55,060
Dec 19, 2025	2.09	2.25	2.07	2.10	2.10	0.96%	121,028
Dec 18, 2025	2.13	2.17	1.92	2.08	2.08	-0.48%	190,567
Dec 17, 2025	1.96	2.20	1.96	2.09	2.09	2.96%	38,451
Dec 16, 2025	1.91	2.05	1.91	2.03	2.03	7.41%	71,496