Apex Critical Metals Corp. (CSE:APXC)
Canada
· Delayed Price · Currency is CAD 0.9900
+0.0400 (4.21%)
Mar 31, 2025, 9:30 AM EST
Apex Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | - | 4.21% | 48,000 |
| Mar 28, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | - | 3.26% | 81,350 |
| Mar 27, 2025 | 0.88 | 0.94 | 0.88 | 0.92 | - | 6.98% | 159,742 |
| Mar 26, 2025 | 0.83 | 0.87 | 0.82 | 0.86 | - | 3.61% | 100,655 |
| Mar 25, 2025 | 0.83 | 0.83 | 0.75 | 0.83 | - | -1.19% | 37,125 |
| Mar 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -1.18% | 4,000 |
| Mar 21, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | - | - | 18,000 |
| Mar 20, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | - | 1.19% | 20,000 |
| Mar 19, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | - | 2.44% | 21,314 |
| Mar 18, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 2.50% | 9,500 |
| Mar 17, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | - | - | 46,000 |
| Mar 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Mar 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2.56% | 2,000 |
| Mar 12, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | - | -6.02% | 9,550 |
| Mar 11, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | - | - | 34,091 |
| Mar 10, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | - | 1.22% | 26,400 |
| Mar 7, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | - | 2.50% | 29,500 |
| Mar 6, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | - | - | 44,059 |
| Mar 5, 2025 | 0.73 | 0.87 | 0.73 | 0.80 | - | 11.11% | 170,500 |
| Mar 4, 2025 | 0.72 | 0.72 | 0.63 | 0.72 | - | 1.41% | 132,300 |
| Mar 3, 2025 | 0.79 | 0.79 | 0.71 | 0.71 | - | -5.33% | 18,500 |
| Feb 28, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | - | -3.85% | 6,000 |
| Feb 27, 2025 | 0.79 | 0.79 | 0.74 | 0.78 | - | 1.30% | 15,250 |
| Feb 26, 2025 | 0.80 | 0.80 | 0.70 | 0.77 | - | -2.53% | 92,032 |
| Feb 25, 2025 | 0.79 | 0.82 | 0.78 | 0.79 | - | -8.14% | 27,066 |
| Feb 24, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | - | -8.51% | 28,032 |
| Feb 21, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | - | 2.17% | 6,034 |
| Feb 20, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | - | -3.16% | 40,951 |
| Feb 19, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | - | - | 56,250 |
| Feb 18, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | - | - | 95,500 |
| Feb 14, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | - | 4.40% | 152,840 |
| Feb 13, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | - | 4.60% | 116,500 |
| Feb 12, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | - | 2.35% | 42,000 |
| Feb 11, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | - | 3.66% | 14,000 |
| Feb 10, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | - | 2.50% | 46,300 |
| Feb 7, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 2.56% | 25,000 |
| Feb 6, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | - | 2.63% | 43,000 |
| Feb 5, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | - | -1.30% | 131,000 |
| Feb 4, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 4.05% | 11,950 |
| Feb 3, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | -3.90% | 160,844 |
| Jan 31, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | - | -6.10% | 34,600 |
| Jan 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 33,500 |
| Jan 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1.25% | 1,000 |
| Jan 28, 2025 | 0.80 | 0.81 | 0.75 | 0.80 | - | -1.23% | 126,000 |
| Jan 27, 2025 | 0.90 | 0.90 | 0.81 | 0.81 | - | -6.90% | 43,206 |
| Jan 24, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -3.33% | 38,600 |
| Jan 23, 2025 | 0.90 | 0.94 | 0.87 | 0.90 | - | -6.25% | 17,600 |
| Jan 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 7,500 |
| Jan 21, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | - | - | 27,229 |
| Jan 20, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | - | 13,550 |