Apex Critical Metals Corp. (APXC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.9000

-0.0100

(-1.10%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.9000	0.9300	0.8900	0.9000	0.9000	116,000
Nov 25, 2024	0.8800	0.9800	0.8800	0.9100	0.9100	224,500
Nov 22, 2024	0.8400	0.8400	0.6200	0.8300	0.8300	178,175
Nov 21, 2024	1.0200	1.0200	0.9600	0.9700	0.9700	132,849
Nov 20, 2024	1.0100	1.0500	0.9700	1.0200	1.0200	576,024
Nov 19, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	795,669
Nov 18, 2024	0.8400	0.9200	0.8300	0.8500	0.8500	598,686
Nov 15, 2024	0.7700	0.7900	0.7400	0.7800	0.7800	171,500
Nov 14, 2024	0.7700	0.8000	0.7600	0.7700	0.7700	269,643
Nov 13, 2024	0.7400	0.7600	0.7400	0.7500	0.7500	350,500
Nov 12, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	266,404
Nov 11, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	137,859
Nov 08, 2024	0.6400	0.6700	0.6300	0.6700	0.6700	53,000
Nov 07, 2024	0.7000	0.7200	0.6400	0.6500	0.6500	222,200
Nov 07, 2024	1.5:1 Stock Split
Nov 06, 2024	0.6067	0.6133	0.6000	0.6067	0.6067	352,960
Nov 06, 2024	1.5:1 Stock Split
Nov 05, 2024	0.5533	0.5733	0.5533	0.5667	0.5667	156,049
Nov 04, 2024	0.5533	0.5533	0.5400	0.5533	0.5533	105,750
Nov 01, 2024	0.5267	0.5467	0.5267	0.5400	0.5400	84,000
Oct 31, 2024	0.5400	0.5533	0.5333	0.5333	0.5333	116,041
Oct 30, 2024	0.5533	0.5533	0.5333	0.5333	0.5333	121,761
Oct 29, 2024	0.5067	0.5267	0.5067	0.5267	0.5267	121,350
Oct 28, 2024	0.5000	0.5067	0.5000	0.5067	0.5067	128,640
Oct 25, 2024	0.4867	0.5000	0.4867	0.4933	0.4933	97,800
Oct 24, 2024	0.4733	0.4933	0.4733	0.4867	0.4867	79,500
Oct 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,250
Oct 22, 2024	0.4600	0.4600	0.4200	0.4533	0.4533	33,000
Oct 21, 2024	0.4533	0.4600	0.4533	0.4600	0.4600	60,375
Oct 18, 2024	0.4400	0.4600	0.4400	0.4533	0.4533	92,400
Oct 17, 2024	0.4000	0.4333	0.4000	0.4333	0.4333	40,500
Oct 16, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	32,784
Oct 15, 2024	0.3800	0.4133	0.3800	0.4133	0.4133	110,250
Oct 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 10, 2024	0.3333	0.3533	0.3000	0.3400	0.3400	867,750
Oct 09, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Oct 08, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	22,500
Oct 07, 2024	0.2933	0.2933	0.2933	0.2933	0.2933	-
Oct 04, 2024	0.2933	0.2933	0.2933	0.2933	0.2933	18,000
Oct 03, 2024	0.2933	0.2933	0.2933	0.2933	0.2933	-
Oct 02, 2024	0.2933	0.2933	0.2933	0.2933	0.2933	7,875
Oct 01, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Sep 30, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	750
Sep 27, 2024	0.3267	0.3267	0.3267	0.3267	0.3267	-
Sep 26, 2024	0.3267	0.3267	0.3267	0.3267	0.3267	-
Sep 25, 2024	0.3267	0.3267	0.3267	0.3267	0.3267	-
Sep 24, 2024	0.3267	0.3267	0.3267	0.3267	0.3267	-
Sep 23, 2024	0.3267	0.3267	0.3267	0.3267	0.3267	15,000
Sep 20, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Sep 19, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	1,500
Sep 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,000
Sep 13, 2024	0.2967	0.2967	0.2967	0.2967	0.2967	-
Sep 12, 2024	0.2967	0.2967	0.2967	0.2967	0.2967	-
Sep 11, 2024	0.2967	0.2967	0.2967	0.2967	0.2967	-
Sep 10, 2024	0.2967	0.2967	0.2967	0.2967	0.2967	7,500
Sep 09, 2024	0.2967	0.2967	0.2967	0.2967	0.2967	15,000
Sep 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,749
Sep 05, 2024	0.2933	0.2933	0.2933	0.2933	0.2933	-
Sep 04, 2024	0.2933	0.2933	0.2933	0.2933	0.2933	45,000
Sep 03, 2024	0.3000	0.3000	0.2933	0.2933	0.2933	22,500
Aug 30, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	2,251
Aug 29, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 28, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 27, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 26, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	750
Aug 23, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 22, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 21, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 20, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	7,500
Aug 19, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 16, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	750
Aug 15, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 14, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	-
Aug 13, 2024	0.3533	0.3533	0.3533	0.3533	0.3533	7,500
Aug 12, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Aug 09, 2024	0.3467	0.3467	0.3333	0.3333	0.3333	9,000
Aug 08, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Aug 07, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Aug 06, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Aug 02, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Aug 01, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	10,500
Jul 31, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 30, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	28,500
Jul 29, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	9,000
Jul 26, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	750
Jul 25, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 24, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 23, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 22, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 19, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 18, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 17, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	-
Jul 16, 2024	0.3333	0.3333	0.3333	0.3333	0.3333	12,000
Jul 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,000
Jul 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,000
Jul 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,021.63+34.26(+0.57%)

Dow 3044,860.31+123.74(+0.28%)

Nasdaq19,174.30+119.46(+0.63%)

Russell 20002,424.31-17.72(-0.73%)

Crude Oil68.65-0.29(-0.42%)

Gold2,633.00+14.50(+0.55%)

Apex Critical Metals Corp. (APXC.CN)

S&P 500
6,021.63
+34.26(+0.57%)

Dow 30
44,860.31
+123.74(+0.28%)

Nasdaq
19,174.30
+119.46(+0.63%)

Russell 2000
2,424.31
-17.72(-0.73%)

Crude Oil
68.65
-0.29(-0.42%)

Gold
2,633.00
+14.50(+0.55%)