Skip to main content
Apex Critical Metals Corp. (CSE:APXC)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
+0.020 (2.17%)
Feb 21, 2025, 4:00 PM EST

Apex Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.920.940.920.94-2.17%6,034
Feb 20, 20250.950.950.900.92--3.16%40,951
Feb 19, 20250.940.950.920.95--56,250
Feb 18, 20250.940.960.920.95--95,500
Feb 14, 20250.870.950.870.95-4.40%152,840
Feb 13, 20250.880.910.880.91-4.60%116,500
Feb 12, 20250.840.870.840.87-2.35%42,000
Feb 11, 20250.820.860.820.85-3.66%14,000
Feb 10, 20250.820.830.810.82-2.50%46,300
Feb 7, 20250.770.800.770.80-2.56%25,000
Feb 6, 20250.760.800.750.78-2.63%43,000
Feb 5, 20250.760.770.740.76--1.30%131,000
Feb 4, 20250.750.770.750.77-4.05%11,950
Feb 3, 20250.750.750.740.74--3.90%160,844
Jan 31, 20250.810.810.750.77--6.10%34,600
Jan 30, 20250.820.820.820.82-1.23%33,500
Jan 29, 20250.810.810.810.81-1.25%1,000
Jan 28, 20250.800.810.750.80--1.23%126,000
Jan 27, 20250.900.900.810.81--6.90%43,206
Jan 24, 20250.890.890.870.87--3.33%38,600
Jan 23, 20250.900.940.870.90--6.25%17,600
Jan 22, 20250.960.960.960.96--7,500
Jan 21, 20250.930.970.930.96--27,229
Jan 20, 20250.970.970.960.96--13,550
Jan 17, 20250.960.970.960.96--26,100
Jan 16, 20250.960.960.960.96--2,001
Jan 15, 20250.960.960.940.96--69,183
Jan 14, 20250.970.970.950.96--1.03%19,000
Jan 13, 20250.950.970.950.97-2.11%72,000
Jan 10, 20250.930.950.930.95-1.06%76,630
Jan 9, 20250.930.940.900.94-10.59%51,970
Jan 8, 20250.860.860.840.85--5.56%10,150
Jan 7, 20250.920.940.850.90--4.26%13,500
Jan 6, 20250.930.940.880.94-2.17%55,900
Jan 3, 20250.930.960.830.92--1.08%59,041
Jan 2, 20250.910.930.890.93-5.68%40,000
Dec 31, 20240.880.880.810.88--6.38%6,500
Dec 30, 20240.950.950.900.94--27,820
Dec 27, 20240.940.940.910.94-10.59%25,901
Dec 24, 20240.860.860.850.85--9.57%5,000
Dec 23, 20240.940.970.840.94--69,844
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