APC Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.017	0.017	0.017	0.017	0.017	0
2025-02-25	0.017	0.017	0.017	0.017	0.017	0
2025-02-24	0.024	0.024	0.023	0.024	0.024	231,254
2025-02-21	0.019	0.024	0.019	0.024	0.024	733,081
2025-02-20	0.020	0.020	0.019	0.019	0.019	232,550
2025-02-19	0.019	0.019	0.019	0.019	0.019	349,408
2025-02-18	0.019	0.019	0.018	0.019	0.019	179,115
2025-02-17	0.017	0.020	0.015	0.019	0.019	1,221,765
2025-02-14	0.016	0.016	0.016	0.016	0.016	40,000
2025-02-13	0.015	0.015	0.015	0.015	0.015	0
2025-02-12	0.015	0.015	0.015	0.015	0.015	0
2025-02-11	0.017	0.017	0.015	0.015	0.015	264,663
2025-02-10	0.016	0.016	0.016	0.016	0.016	39,765
2025-02-07	0.015	0.016	0.015	0.016	0.016	450,058
2025-02-06	0.013	0.015	0.013	0.014	0.014	422,960
2025-02-05	0.014	0.014	0.013	0.013	0.013	7,500
2025-02-04	0.014	0.014	0.014	0.014	0.014	348,253
2025-02-03	0.014	0.014	0.013	0.014	0.014	506,687
2025-01-31	0.014	0.014	0.014	0.014	0.014	232,049
2025-01-30	0.013	0.013	0.013	0.013	0.013	0
2025-01-29	0.013	0.013	0.013	0.013	0.013	0
2025-01-28	0.013	0.013	0.013	0.013	0.013	150,000
2025-01-24	0.013	0.013	0.013	0.013	0.013	15,699
2025-01-23	0.012	0.013	0.012	0.013	0.013	106,829
2025-01-22	0.012	0.012	0.012	0.012	0.012	125,000
2025-01-21	0.011	0.011	0.011	0.011	0.011	3,143
2025-01-20	0.013	0.013	0.011	0.011	0.011	121,326
2025-01-17	0.013	0.013	0.013	0.013	0.013	346,172
2025-01-16	0.011	0.011	0.011	0.011	0.011	105,121
2025-01-15	0.011	0.011	0.011	0.011	0.011	110,543
2025-01-14	0.011	0.011	0.011	0.011	0.011	25,000
2025-01-13	0.011	0.011	0.011	0.011	0.011	0
2025-01-10	0.012	0.012	0.011	0.011	0.011	374
2025-01-09	0.012	0.012	0.012	0.012	0.012	143,701
2025-01-08	0.012	0.012	0.012	0.012	0.012	0
2025-01-07	0.012	0.012	0.012	0.012	0.012	55,175
2025-01-06	0.012	0.012	0.012	0.012	0.012	50,000
2025-01-03	0.013	0.013	0.012	0.012	0.012	309,022
2025-01-02	0.014	0.014	0.012	0.012	0.012	152,143
2024-12-31	0.012	0.014	0.012	0.014	0.014	501,265
2024-12-30	0.012	0.012	0.012	0.012	0.012	32,394
2024-12-27	0.013	0.013	0.012	0.012	0.012	8,448
2024-12-24	0.013	0.013	0.013	0.013	0.013	100,000
2024-12-23	0.013	0.013	0.013	0.013	0.013	25,000
2024-12-20	0.011	0.013	0.011	0.013	0.013	238,481
2024-12-19	0.013	0.014	0.012	0.012	0.012	463,579
2024-12-18	0.018	0.018	0.012	0.013	0.013	3,202,991
2024-12-17	0.017	0.019	0.017	0.019	0.019	153,703
2024-12-16	0.019	0.019	0.017	0.017	0.017	695,206
2024-12-13	0.020	0.020	0.019	0.019	0.019	141,285
2024-12-12	0.023	0.023	0.023	0.023	0.023	5,202
2024-12-11	0.019	0.024	0.019	0.024	0.024	799,893
2024-12-10	0.016	0.020	0.016	0.018	0.018	257,391
2024-12-09	0.040	0.040	0.040	0.040	0.040	0
2024-12-06	0.040	0.040	0.040	0.040	0.040	0
2024-12-05	0.040	0.040	0.040	0.040	0.040	0
2024-12-04	0.040	0.040	0.040	0.040	0.040	0
2024-12-03	0.040	0.040	0.040	0.040	0.040	0
2024-12-02	0.040	0.040	0.040	0.040	0.040	0
2024-11-29	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 8 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.