Apex Critical Metals Corp. (CSE:APXC)
Canada
· Delayed Price · Currency is CAD 0.7500
0.00 (0.00%)
May 23, 2025, 4:00 PM EDT
Apex Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | - | 3.90% | 19,150 |
| May 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -2.53% | 20,500 |
| May 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | - | 8,000 |
| May 28, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | - | 1.28% | 1,930 |
| May 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4.00% | 10,500 |
| May 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| May 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| May 22, 2025 | 0.78 | 0.81 | 0.75 | 0.75 | - | -3.85% | 35,000 |
| May 21, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | - | -3.70% | 46,814 |
| May 20, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | - | 1.25% | 16,351 |
| May 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| May 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 4,500 |
| May 14, 2025 | 0.87 | 0.88 | 0.80 | 0.80 | - | -8.05% | 3,500 |
| May 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| May 12, 2025 | 0.84 | 0.88 | 0.80 | 0.87 | - | 2.35% | 27,500 |
| May 9, 2025 | 0.90 | 0.93 | 0.79 | 0.85 | - | 4.94% | 55,921 |
| May 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -10.00% | 1,000 |
| May 7, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | - | -3.23% | 13,000 |
| May 6, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | - | 2.20% | 22,000 |
| May 5, 2025 | 0.82 | 0.92 | 0.82 | 0.91 | - | 5.81% | 47,770 |
| May 2, 2025 | 0.94 | 0.95 | 0.85 | 0.86 | - | -8.51% | 40,970 |
| May 1, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | 2.17% | 7,500 |
| Apr 30, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | - | 2.22% | 14,500 |
| Apr 29, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | -2.17% | 30,500 |
| Apr 28, 2025 | 0.92 | 0.99 | 0.85 | 0.92 | - | -4.17% | 35,520 |
| Apr 25, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | - | -4.00% | 17,700 |
| Apr 24, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | - | 2.04% | 39,000 |
| Apr 23, 2025 | 0.97 | 1.01 | 0.97 | 0.98 | - | - | 43,930 |
| Apr 22, 2025 | 0.98 | 1.02 | 0.98 | 0.98 | - | 2.08% | 108,500 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | 5.49% | 3,510 |
| Apr 17, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | - | -7.14% | 10,492 |
| Apr 16, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | - | 1.03% | 57,100 |
| Apr 15, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | 2.11% | 38,000 |
| Apr 14, 2025 | 0.90 | 0.98 | 0.90 | 0.95 | - | 5.56% | 48,250 |
| Apr 11, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | - | 4.65% | 15,500 |
| Apr 10, 2025 | 0.83 | 0.92 | 0.83 | 0.86 | - | 7.50% | 15,500 |
| Apr 9, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | - | -13.04% | 24,233 |
| Apr 8, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | - | 8.24% | 103,323 |
| Apr 7, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | - | 4.94% | 52,620 |
| Apr 4, 2025 | 0.91 | 0.91 | 0.81 | 0.81 | - | -18.18% | 4,608 |
| Apr 3, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | - | -2.94% | 16,600 |
| Apr 2, 2025 | 0.99 | 1.03 | 0.98 | 1.02 | - | 3.03% | 165,000 |
| Apr 1, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | - | 1.02% | 10,601 |
| Mar 31, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | - | 3.16% | 121,955 |
| 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 |