APAC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.25	2.25	2.10	2.18	2.18	-3.11%	4,961,038
May 27, 2026	2.28	2.31	2.20	2.25	2.25	-2.60%	3,620,000
May 26, 2026	2.25	2.33	2.11	2.31	2.31	1.32%	6,824,900
May 22, 2026	2.35	2.35	2.23	2.28	2.28	2.70%	600,750
May 21, 2026	2.29	2.41	2.22	2.22	2.22	0.91%	5,260,000
May 20, 2026	2.20	2.24	2.06	2.20	2.20	-1.35%	7,400,000
May 19, 2026	2.23	2.23	2.21	2.23	2.23	-0.89%	1,380,000
May 18, 2026	2.33	2.33	2.21	2.25	2.25	-0.88%	2,600,000
May 15, 2026	2.36	2.36	2.18	2.27	2.27	-3.81%	6,523,405
May 14, 2026	2.60	2.60	2.31	2.36	2.36	-7.81%	5,264,026
May 13, 2026	2.48	2.62	2.41	2.56	2.56	3.64%	7,526,000
May 12, 2026	2.53	2.53	2.44	2.47	2.47	0.82%	2,820,000
May 11, 2026	2.53	2.74	2.40	2.45	2.45	-4.67%	9,811,200
May 8, 2026	2.47	2.64	2.45	2.57	2.57	2.39%	3,041,950
May 7, 2026	2.54	2.58	2.49	2.51	2.51	3.29%	2,740,000
May 6, 2026	2.44	2.48	2.25	2.43	2.43	3.40%	2,663,857
May 5, 2026	2.28	2.35	2.22	2.35	2.35	1.73%	1,240,000
May 4, 2026	2.42	2.42	2.29	2.31	2.31	-2.94%	2,640,000
Apr 30, 2026	2.50	2.50	2.35	2.38	2.38	-7.03%	2,960,000
Apr 29, 2026	2.40	2.61	2.40	2.56	2.56	6.67%	2,620,000
Apr 28, 2026	2.38	2.42	2.34	2.40	2.40	-3.61%	2,364,000
Apr 27, 2026	2.35	2.50	2.30	2.49	2.49	6.87%	2,700,000
Apr 24, 2026	2.34	2.39	2.33	2.33	2.33	-2.51%	1,260,000
Apr 23, 2026	2.55	2.55	2.39	2.39	2.39	-5.91%	2,080,000
Apr 22, 2026	2.48	2.55	2.48	2.54	2.54	-0.39%	940,750
Apr 21, 2026	2.58	2.58	2.50	2.55	2.55	-1.16%	1,080,000
Apr 20, 2026	2.54	2.60	2.53	2.58	2.58	1.57%	980,000
Apr 17, 2026	2.57	2.59	2.51	2.54	2.54	-1.55%	860,000
Apr 16, 2026	2.70	2.70	2.57	2.58	2.58	-1.15%	1,800,150
Apr 15, 2026	2.67	2.68	2.60	2.61	2.61	1.16%	1,460,000
Apr 14, 2026	2.58	2.62	2.54	2.58	2.58	0.78%	2,500,000
Apr 13, 2026	2.47	2.56	2.42	2.56	2.56	1.99%	2,880,000
Apr 10, 2026	2.56	2.56	2.50	2.51	2.51	-1.18%	1,200,000
Apr 9, 2026	2.68	2.68	2.53	2.54	2.54	-5.58%	1,661,125
Apr 8, 2026	2.56	2.70	2.56	2.69	2.69	11.62%	2,956,000
Apr 2, 2026	2.65	2.65	2.38	2.41	2.41	-7.66%	3,100,000
Apr 1, 2026	2.57	2.66	2.56	2.61	2.61	6.97%	3,646,000
Mar 31, 2026	2.37	2.52	2.37	2.44	2.44	0.41%	3,640,000
Mar 30, 2026	2.31	2.43	2.29	2.43	2.43	2.53%	3,062,000
Mar 27, 2026	2.27	2.40	2.26	2.37	2.37	4.41%	3,240,000
Mar 26, 2026	2.42	2.42	2.25	2.27	2.27	-6.20%	3,320,105
Mar 25, 2026	2.49	2.49	2.39	2.42	2.42	2.98%	7,504,000
Mar 24, 2026	2.24	2.35	2.15	2.35	2.35	10.85%	5,979,000
Mar 23, 2026	2.33	2.33	2.09	2.12	2.12	-9.01%	11,687,500
Mar 20, 2026	2.26	2.39	2.26	2.33	2.33	3.10%	7,158,000
Mar 19, 2026	2.48	2.48	2.23	2.26	2.26	-13.74%	14,179,500
Mar 18, 2026	2.76	2.76	2.60	2.62	2.62	-2.60%	3,704,000
Mar 17, 2026	2.77	2.79	2.64	2.69	2.69	-1.82%	3,963,625
Mar 16, 2026	2.82	2.82	2.63	2.74	2.74	-5.52%	7,680,000
Mar 13, 2026	2.99	3.05	2.84	2.90	2.90	-4.61%	8,916,717