Apex Critical Metals Corp. (CSE:APXC)
Canada
· Delayed Price · Currency is CAD 0.7900
0.00 (0.00%)
Jun 23, 2025, 4:00 PM EDT
Apex Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | - | -2.53% | 7,594 |
| Jun 23, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | - | - | 37,300 |
| Jun 20, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | - | 3.95% | 10,598 |
| Jun 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 18, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | -1.30% | 19,000 |
| Jun 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 2,120 |
| Jun 16, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | - | 2.67% | 11,798 |
| Jun 13, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | -3.85% | 15,000 |
| Jun 12, 2025 | 0.80 | 0.80 | 0.74 | 0.78 | - | -2.50% | 34,090 |
| Jun 11, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | - | 3.90% | 3,500 |
| Jun 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -3.75% | 5,593 |
| Jun 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2.56% | 56,500 |
| Jun 6, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.50% | 12,793 |
| Jun 5, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | - | 2.56% | 10,000 |
| Jun 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -2.50% | 750 |
| Jun 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 5,000 |
| Jun 2, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | - | 3.90% | 20,250 |
| 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 |