Apex Critical Metals Corp. (CSE:APXC)
Canada
· Delayed Price · Currency is CAD 1.150
+0.010 (0.88%)
Aug 15, 2025, 4:00 PM EDT
Apex Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | - | - | 99,477 |
| Aug 14, 2025 | 1.10 | 1.14 | 1.07 | 1.14 | - | 5.56% | 124,434 |
| Aug 13, 2025 | 1.04 | 1.14 | 1.02 | 1.08 | - | 6.93% | 217,759 |
| Aug 12, 2025 | 0.93 | 1.07 | 0.93 | 1.01 | - | 10.99% | 328,799 |
| Aug 11, 2025 | 0.92 | 0.96 | 0.90 | 0.91 | - | 1.11% | 70,083 |
| Aug 8, 2025 | 0.91 | 0.93 | 0.85 | 0.90 | - | -1.10% | 65,709 |
| Aug 7, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 1.11% | 31,096 |
| Aug 6, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | 3.45% | 162,094 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | - | - | 51,411 |
| Aug 1, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | - | -2.25% | 23,047 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | - |
| Jul 30, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | - | 1.14% | 1,890 |
| Jul 29, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | - | 8.64% | 86,400 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.80 | 0.81 | - | -8.99% | 157,050 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.82 | 0.89 | - | -3.26% | 62,400 |
| Jul 24, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | - | 2.22% | 20,010 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -2.17% | 2,000 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | - | 2.22% | 19,000 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 11,750 |
| Jul 18, 2025 | 0.87 | 0.93 | 0.85 | 0.90 | - | 5.88% | 80,000 |
| Jul 17, 2025 | 0.84 | 0.85 | 0.81 | 0.85 | - | 3.66% | 37,200 |
| Jul 16, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | - | -2.38% | 45,296 |
| Jul 15, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | - | 5.00% | 19,100 |
| Jul 14, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | 2.56% | 10,000 |
| Jul 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -0.64% | 16,059 |
| Jul 10, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | -0.63% | 2,536 |
| Jul 9, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 1.28% | 4,000 |
| Jul 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jul 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 26,500 |
| Jul 4, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | - | 4.00% | 14,500 |
| Jul 3, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 1.35% | 13,000 |
| Jul 2, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | - | 1.37% | 7,250 |
| Jun 30, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | 13,900 |
| Jun 27, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | - | -3.95% | 37,100 |
| Jun 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 5,000 |
| Jun 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.30% | 10,500 |
| 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 |