Apex Critical Metals Corp. (CSE:APXC)
Canada · Delayed Price · Currency is CAD 2.350
-0.130 (-5.24%)
At close: Dec 5, 2025
Apex Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.42 | 2.42 | 2.20 | 2.35 | 2.35 | -5.24% | 62,893 |
| Dec 4, 2025 | 2.56 | 2.56 | 2.35 | 2.48 | 2.48 | -3.88% | 40,690 |
| Dec 3, 2025 | 2.61 | 2.62 | 2.43 | 2.58 | 2.58 | - | 64,675 |
| Dec 2, 2025 | 2.59 | 2.64 | 2.20 | 2.58 | 2.58 | -2.64% | 43,613 |
| Dec 1, 2025 | 2.62 | 2.68 | 2.58 | 2.65 | 2.65 | 1.15% | 67,150 |
| Nov 28, 2025 | 2.65 | 2.69 | 2.55 | 2.62 | 2.62 | 0.77% | 59,984 |
| Nov 27, 2025 | 2.64 | 2.64 | 2.55 | 2.60 | 2.60 | -0.38% | 30,200 |
| Nov 26, 2025 | 2.63 | 2.64 | 2.55 | 2.61 | 2.61 | 1.16% | 44,295 |
| Nov 25, 2025 | 2.66 | 2.72 | 2.49 | 2.58 | 2.58 | 1.18% | 145,841 |
| Nov 24, 2025 | 2.56 | 2.65 | 2.55 | 2.55 | 2.55 | 0.39% | 81,865 |
| Nov 21, 2025 | 2.67 | 2.67 | 2.41 | 2.54 | 2.54 | -5.22% | 68,551 |
| Nov 20, 2025 | 2.83 | 2.85 | 2.67 | 2.68 | 2.68 | -5.96% | 41,487 |
| Nov 19, 2025 | 2.82 | 2.89 | 2.74 | 2.85 | 2.85 | 0.35% | 60,506 |
| Nov 18, 2025 | 2.67 | 2.90 | 2.67 | 2.84 | 2.84 | -2.07% | 65,282 |
| Nov 17, 2025 | 2.90 | 3.02 | 2.77 | 2.90 | 2.90 | 9.43% | 445,476 |
| Nov 14, 2025 | 2.70 | 2.81 | 2.35 | 2.65 | 2.65 | 6.00% | 213,612 |
| Nov 13, 2025 | 2.36 | 2.66 | 2.36 | 2.50 | 2.50 | 14.68% | 245,744 |
| Nov 12, 2025 | 2.58 | 2.58 | 2.18 | 2.18 | 2.18 | 3.81% | 242,246 |
| Nov 11, 2025 | 2.26 | 2.35 | 2.10 | 2.10 | 2.10 | - | 63,388 |
| Nov 10, 2025 | 2.26 | 2.37 | 1.96 | 2.10 | 2.10 | -7.49% | 278,978 |
| Nov 7, 2025 | 2.48 | 2.48 | 2.17 | 2.27 | 2.27 | -9.20% | 144,672 |
| Nov 6, 2025 | 2.76 | 2.76 | 2.41 | 2.50 | 2.50 | -10.39% | 108,587 |
| Nov 5, 2025 | 3.00 | 3.01 | 2.66 | 2.79 | 2.79 | -3.12% | 437,113 |
| Nov 4, 2025 | 3.18 | 3.18 | 2.87 | 2.88 | 2.88 | -9.72% | 95,280 |
| Nov 3, 2025 | 3.22 | 3.34 | 3.15 | 3.19 | 3.19 | 1.27% | 148,102 |
| Oct 31, 2025 | 3.20 | 3.45 | 3.13 | 3.15 | 3.15 | -1.56% | 188,551 |
| Oct 30, 2025 | 3.00 | 3.20 | 2.90 | 3.20 | 3.20 | 14.70% | 147,684 |
| Oct 29, 2025 | 3.03 | 3.25 | 2.71 | 2.79 | 2.79 | - | 140,002 |
| Oct 28, 2025 | 3.29 | 3.29 | 2.79 | 2.79 | 2.79 | -15.20% | 168,241 |
| Oct 27, 2025 | 3.29 | 3.30 | 3.08 | 3.29 | 3.29 | 8.94% | 158,772 |
| Oct 24, 2025 | 3.02 | 3.29 | 2.60 | 3.02 | 3.02 | -12.46% | 258,959 |
| Oct 23, 2025 | 3.76 | 3.82 | 3.45 | 3.45 | 3.45 | -8.24% | 154,252 |
| Oct 22, 2025 | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -7.16% | 149,370 |
| Oct 21, 2025 | 4.07 | 4.20 | 3.91 | 4.05 | 4.05 | -0.49% | 207,816 |
| Oct 20, 2025 | 4.47 | 4.47 | 3.90 | 4.07 | 4.07 | 0.49% | 256,724 |
| Oct 17, 2025 | 4.36 | 4.62 | 3.63 | 4.05 | 4.05 | -13.83% | 298,609 |
| Oct 16, 2025 | 4.54 | 4.95 | 4.51 | 4.70 | 4.70 | 17.50% | 471,648 |
| Oct 15, 2025 | 4.89 | 4.91 | 3.68 | 4.00 | 4.00 | -18.37% | 453,199 |
| Oct 14, 2025 | 4.55 | 4.95 | 4.55 | 4.90 | 4.90 | 40.00% | 1,209,380 |
| Oct 10, 2025 | 3.18 | 3.50 | 3.18 | 3.50 | 3.50 | 12.90% | 516,212 |
| Oct 9, 2025 | 3.09 | 3.20 | 3.05 | 3.10 | 3.10 | 4.73% | 434,040 |
| Oct 8, 2025 | 2.95 | 3.20 | 2.88 | 2.96 | 2.96 | 6.47% | 478,646 |
| Oct 7, 2025 | 2.99 | 3.32 | 2.53 | 2.78 | 2.78 | -16.27% | 858,272 |
| Oct 6, 2025 | 3.05 | 3.45 | 2.96 | 3.32 | 3.32 | 38.33% | 1,802,356 |
| Oct 3, 2025 | 2.25 | 2.51 | 2.23 | 2.40 | 2.40 | 11.63% | 546,747 |
| Oct 2, 2025 | 2.06 | 2.20 | 2.06 | 2.15 | 2.15 | 5.91% | 205,358 |
| Oct 1, 2025 | 1.80 | 2.05 | 1.79 | 2.03 | 2.03 | 14.04% | 705,835 |
| Sep 30, 2025 | 1.61 | 1.78 | 1.61 | 1.78 | 1.78 | 14.84% | 46,045 |
| Sep 29, 2025 | 1.79 | 1.80 | 1.55 | 1.55 | 1.55 | -13.41% | 98,601 |
| Sep 26, 2025 | 1.70 | 1.79 | 1.62 | 1.79 | 1.79 | 5.92% | 43,450 |