Apex Critical Metals Corp. (CSE:APXC)
1.000
+0.020 (2.04%)
Apr 24, 2025, 9:30 AM EDT
Apex Critical Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2.04% | - |
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 |
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 |