Apex Critical Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.180 | 3.180 | 2.870 | 2.880 | 2.880 | 95,280 |
| 2025-11-03 | 3.220 | 3.340 | 3.150 | 3.190 | 3.190 | 148,102 |
| 2025-10-31 | 3.200 | 3.450 | 3.130 | 3.150 | 3.150 | 188,551 |
| 2025-10-30 | 3.000 | 3.200 | 2.900 | 3.200 | 3.200 | 147,684 |
| 2025-10-29 | 3.030 | 3.250 | 2.710 | 2.710 | 2.710 | 140,002 |
| 2025-10-28 | 3.290 | 3.290 | 2.790 | 2.790 | 2.790 | 168,241 |
| 2025-10-27 | 3.290 | 3.300 | 3.080 | 3.290 | 3.290 | 158,772 |
| 2025-10-24 | 3.020 | 3.290 | 2.600 | 3.020 | 3.020 | 258,959 |
| 2025-10-23 | 3.760 | 3.820 | 3.450 | 3.450 | 3.450 | 154,252 |
| 2025-10-22 | 4.010 | 4.010 | 3.760 | 3.760 | 3.760 | 149,370 |
| 2025-10-21 | 4.070 | 4.200 | 3.910 | 4.050 | 4.050 | 207,816 |
| 2025-10-20 | 4.470 | 4.470 | 3.900 | 4.070 | 4.070 | 256,724 |
| 2025-10-17 | 4.360 | 4.620 | 3.630 | 4.050 | 4.050 | 298,709 |
| 2025-10-16 | 4.540 | 4.950 | 4.510 | 4.700 | 4.700 | 471,648 |
| 2025-10-15 | 4.890 | 4.910 | 3.680 | 4.000 | 4.000 | 453,399 |
| 2025-10-14 | 4.550 | 4.950 | 4.550 | 4.900 | 4.900 | 1,209,380 |
| 2025-10-10 | 3.180 | 3.500 | 3.180 | 3.500 | 3.500 | 516,212 |
| 2025-10-09 | 3.090 | 3.200 | 3.050 | 3.100 | 3.100 | 434,040 |
| 2025-10-08 | 2.950 | 3.200 | 2.880 | 2.960 | 2.960 | 478,646 |
| 2025-10-07 | 2.990 | 3.320 | 2.530 | 2.780 | 2.780 | 858,472 |
| 2025-10-06 | 3.050 | 3.450 | 2.960 | 3.320 | 3.320 | 1,787,356 |
| 2025-10-03 | 2.250 | 2.510 | 2.230 | 2.400 | 2.400 | 546,747 |
| 2025-10-02 | 2.060 | 2.200 | 2.060 | 2.150 | 2.150 | 206,858 |
| 2025-10-01 | 1.800 | 2.050 | 1.790 | 2.030 | 2.030 | 705,835 |
| 2025-09-30 | 1.610 | 1.780 | 1.610 | 1.780 | 1.780 | 46,045 |
| 2025-09-29 | 1.790 | 1.800 | 1.550 | 1.550 | 1.550 | 98,901 |
| 2025-09-26 | 1.700 | 1.790 | 1.620 | 1.790 | 1.790 | 43,450 |
| 2025-09-25 | 1.700 | 1.750 | 1.620 | 1.690 | 1.690 | 60,096 |
| 2025-09-24 | 1.780 | 1.800 | 1.630 | 1.700 | 1.700 | 53,267 |
| 2025-09-23 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 26,087 |
| 2025-09-22 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 175,028 |
| 2025-09-19 | 1.710 | 1.790 | 1.710 | 1.760 | 1.760 | 56,893 |
| 2025-09-18 | 1.590 | 1.720 | 1.590 | 1.680 | 1.680 | 36,882 |
| 2025-09-17 | 1.740 | 1.740 | 1.590 | 1.590 | 1.590 | 26,457 |
| 2025-09-16 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 33,385 |
| 2025-09-15 | 1.730 | 1.790 | 1.730 | 1.760 | 1.760 | 94,031 |
| 2025-09-12 | 1.720 | 1.740 | 1.660 | 1.690 | 1.690 | 54,870 |
| 2025-09-11 | 1.590 | 1.730 | 1.540 | 1.700 | 1.700 | 126,678 |
| 2025-09-10 | 1.470 | 1.500 | 1.410 | 1.500 | 1.500 | 88,667 |
| 2025-09-09 | 1.680 | 1.680 | 1.180 | 1.400 | 1.400 | 300,572 |
| 2025-09-08 | 1.950 | 2.000 | 1.500 | 1.720 | 1.720 | 407,050 |
| 2025-09-05 | 2.090 | 2.220 | 1.950 | 1.970 | 1.970 | 591,432 |
| 2025-09-04 | 1.900 | 2.050 | 1.890 | 2.010 | 2.010 | 327,917 |
| 2025-09-03 | 1.800 | 1.950 | 1.780 | 1.890 | 1.890 | 205,670 |
| 2025-09-02 | 1.640 | 1.900 | 1.640 | 1.800 | 1.800 | 498,957 |
| 2025-08-29 | 1.450 | 1.600 | 1.400 | 1.580 | 1.580 | 238,690 |
| 2025-08-28 | 1.210 | 1.470 | 1.210 | 1.450 | 1.450 | 299,426 |
| 2025-08-27 | 1.200 | 1.230 | 1.150 | 1.230 | 1.230 | 100,385 |
| 2025-08-26 | 1.190 | 1.200 | 1.130 | 1.180 | 1.180 | 40,845 |
| 2025-08-25 | 1.110 | 1.190 | 1.100 | 1.190 | 1.190 | 57,707 |
| 2025-08-22 | 1.050 | 1.140 | 1.050 | 1.130 | 1.130 | 38,300 |
| 2025-08-21 | 1.090 | 1.140 | 1.080 | 1.080 | 1.080 | 29,450 |
| 2025-08-20 | 1.140 | 1.140 | 1.030 | 1.030 | 1.030 | 115,929 |
| 2025-08-19 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 50,257 |
| 2025-08-18 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 170,255 |
| 2025-08-15 | 1.140 | 1.180 | 1.130 | 1.140 | 1.140 | 212,719 |
| 2025-08-14 | 1.100 | 1.140 | 1.070 | 1.140 | 1.140 | 124,434 |
| 2025-08-13 | 1.040 | 1.140 | 1.020 | 1.080 | 1.080 | 217,759 |
| 2025-08-12 | 0.930 | 1.070 | 0.930 | 1.010 | 1.010 | 328,799 |
| 2025-08-11 | 0.920 | 0.960 | 0.900 | 0.910 | 0.910 | 70,083 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.