Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Apex Critical Metals Corp. (APXC.CN)

Compare
0.9700
+0.0200
+(2.11%)
At close: April 15 at 3:49:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.97000.98000.97000.97000.970038,000
Apr 14, 20250.90000.98000.90000.95000.950048,250
Apr 11, 20250.89000.91000.89000.90000.900015,500
Apr 10, 20250.83000.92000.83000.86000.860015,500
Apr 9, 20250.90000.90000.80000.80000.800024,233
Apr 8, 20250.90000.93000.88000.92000.9200103,323
Apr 7, 20250.83000.88000.83000.85000.850052,620
Apr 4, 20250.91000.91000.81000.81000.81004,608
Apr 3, 20251.00001.02000.95000.99000.990016,600
Apr 2, 20250.99001.03000.98001.02001.0200165,000
Apr 1, 20250.99000.99000.97000.99000.990010,601
Mar 31, 20250.96000.99000.96000.98000.9800121,955
Mar 28, 20250.93000.95000.93000.95000.950081,350
Mar 27, 20250.88000.94000.88000.92000.9200159,742
Mar 26, 20250.83000.87000.82000.86000.8600100,655
Mar 25, 20250.83000.83000.75000.83000.830037,125
Mar 24, 20250.84000.84000.84000.84000.84004,000
Mar 21, 20250.84000.85000.84000.85000.850018,000
Mar 20, 20250.82000.85000.82000.85000.850020,000
Mar 19, 20250.84000.85000.83000.84000.840021,314
Mar 18, 20250.81000.82000.81000.82000.82009,500
Mar 17, 20250.75000.80000.75000.80000.800046,000
Mar 14, 20250.80000.80000.80000.80000.8000-
Mar 13, 20250.80000.80000.80000.80000.80002,000
Mar 12, 20250.83000.83000.78000.78000.78009,550
Mar 11, 20250.83000.85000.83000.83000.830034,091
Mar 10, 20250.83000.83000.81000.83000.830026,400
Mar 7, 20250.80000.82000.78000.82000.820029,500
Mar 6, 20250.78000.82000.78000.80000.800044,059
Mar 5, 20250.73000.87000.73000.80000.8000170,500
Mar 4, 20250.72000.72000.63000.72000.7200132,300
Mar 3, 20250.79000.79000.71000.71000.710018,500
Feb 28, 20250.77000.77000.74000.75000.75006,000
Feb 27, 20250.79000.79000.74000.78000.780015,250
Feb 26, 20250.80000.80000.70000.77000.770092,032
Feb 25, 20250.79000.82000.78000.79000.790027,066
Feb 24, 20250.94000.94000.86000.86000.860028,032
Feb 21, 20250.92000.94000.92000.94000.94006,034
Feb 20, 20250.95000.95000.90000.92000.920040,951
Feb 19, 20250.94000.95000.92000.95000.950056,250
Feb 18, 20250.94000.96000.92000.95000.950095,500
Feb 14, 20250.87000.95000.87000.95000.9500152,840
Feb 13, 20250.88000.91000.88000.91000.9100116,500
Feb 12, 20250.84000.87000.84000.87000.870042,000
Feb 11, 20250.82000.86000.82000.85000.850014,000
Feb 10, 20250.82000.83000.81000.82000.820046,300
Feb 7, 20250.77000.80000.77000.80000.800025,000
Feb 6, 20250.76000.80000.75000.78000.780043,000
Feb 5, 20250.76000.77000.74000.76000.7600131,000
Feb 4, 20250.75000.77000.75000.77000.770011,950
Feb 3, 20250.75000.75000.74000.74000.7400160,844
Jan 31, 20250.81000.81000.75000.77000.770034,600
Jan 30, 20250.82000.82000.82000.82000.820033,500
Jan 29, 20250.81000.81000.81000.81000.81001,000
Jan 28, 20250.80000.81000.75000.80000.8000126,000
Jan 27, 20250.90000.90000.81000.81000.810043,206
Jan 24, 20250.89000.89000.87000.87000.870038,600
Jan 23, 20250.90000.94000.87000.90000.900017,600
Jan 22, 20250.96000.96000.96000.96000.96007,500
Jan 21, 20250.93000.97000.93000.96000.960027,229
Jan 20, 20250.97000.97000.96000.96000.960013,550
Jan 17, 20250.96000.97000.96000.96000.960026,100
Jan 16, 20250.96000.96000.96000.96000.96002,001
Jan 15, 20250.96000.96000.94000.96000.960069,183
Jan 14, 20250.97000.97000.95000.96000.960019,000
Jan 13, 20250.95000.97000.95000.97000.970072,000
Jan 10, 20250.93000.95000.93000.95000.950076,630
Jan 9, 20250.93000.94000.90000.94000.940051,970
Jan 8, 20250.86000.86000.84000.85000.850010,150
Jan 7, 20250.92000.94000.85000.90000.900013,500
Jan 6, 20250.93000.94000.88000.94000.940055,900
Jan 3, 20250.93000.96000.83000.92000.920059,041
Jan 2, 20250.91000.93000.89000.93000.930040,000
Dec 31, 20240.88000.88000.81000.88000.88006,500
Dec 30, 20240.95000.95000.90000.94000.940027,820
Dec 27, 20240.94000.94000.91000.94000.940025,901
Dec 24, 20240.86000.86000.85000.85000.85005,000
Dec 23, 20240.94000.97000.84000.94000.940069,844
Dec 20, 20240.91000.94000.86000.94000.940057,382
Dec 19, 20240.92000.92000.87000.89000.890025,100
Dec 18, 20240.94000.95000.91000.94000.940070,980
Dec 17, 20240.94000.95000.83000.94000.940041,203
Dec 16, 20240.96000.97000.90000.95000.9500116,670
Dec 13, 20240.93000.95000.90000.94000.940043,800
Dec 12, 20240.96000.96000.93000.93000.930051,000
Dec 11, 20240.94000.96000.94000.95000.9500111,980
Dec 10, 20240.80000.94000.80000.94000.940065,500
Dec 9, 20240.95000.98000.81000.92000.9200114,276
Dec 6, 20240.90000.94000.81000.93000.930081,509
Dec 5, 20240.90000.90000.88000.90000.900017,000
Dec 4, 20240.91000.91000.66000.90000.900012,250
Dec 3, 20240.93000.96000.88000.96000.960093,000
Dec 2, 20240.89000.96000.89000.93000.9300108,400
Nov 29, 20240.90000.94000.90000.93000.930082,100
Nov 28, 20240.91000.93000.91000.93000.9300100,250
Nov 27, 20240.90000.93000.90000.91000.9100103,250
Nov 26, 20240.90000.93000.89000.90000.9000116,000
Nov 25, 20240.88000.98000.88000.91000.9100224,500
Nov 22, 20240.84000.84000.62000.83000.8300178,175
Nov 21, 20241.02001.02000.96000.97000.9700132,849
Nov 20, 20241.01001.05000.97001.02001.0200576,024
Nov 19, 20241.00001.00000.95001.00001.0000795,669
Nov 18, 20240.84000.92000.83000.85000.8500598,686
Nov 15, 20240.77000.79000.74000.78000.7800171,500
Nov 14, 20240.77000.80000.76000.77000.7700269,643
Nov 13, 20240.74000.76000.74000.75000.7500350,500
Nov 12, 20240.70000.72000.70000.72000.7200266,404
Nov 11, 20240.68000.70000.68000.70000.7000137,859
Nov 8, 20240.64000.67000.63000.67000.670053,000
Nov 7, 2024 1.5:1 Stock Splits
Nov 7, 20240.70000.72000.64000.65000.6500222,200
Nov 6, 2024 1.5:1 Stock Splits
Nov 6, 20240.60670.61330.60000.60670.6067352,960
Nov 5, 20240.55330.57330.55330.56670.5667156,049
Nov 4, 20240.55330.55330.54000.55330.5533105,750
Nov 1, 20240.52670.54670.52670.54000.540084,000
Oct 31, 20240.54000.55330.53330.53330.5333116,041
Oct 30, 20240.55330.55330.53330.53330.5333121,761
Oct 29, 20240.50670.52670.50670.52670.5267121,350
Oct 28, 20240.50000.50670.50000.50670.5067128,640
Oct 25, 20240.48670.50000.48670.49330.493397,800
Oct 24, 20240.47330.49330.47330.48670.486779,500
Oct 23, 20240.46000.46000.46000.46000.46002,250
Oct 22, 20240.46000.46000.42000.45330.453333,000
Oct 21, 20240.45330.46000.45330.46000.460060,375
Oct 18, 20240.44000.46000.44000.45330.453392,400
Oct 17, 20240.40000.43330.40000.43330.433340,500
Oct 16, 20240.42000.42000.40000.40000.400032,784
Oct 15, 20240.38000.41330.38000.41330.4133110,250
Oct 11, 20240.34000.34000.34000.34000.3400-
Oct 10, 20240.33330.35330.30000.34000.3400867,750
Oct 9, 20240.33330.33330.33330.33330.3333-
Oct 8, 20240.33330.33330.33330.33330.333322,500
Oct 7, 20240.29330.29330.29330.29330.2933-
Oct 4, 20240.29330.29330.29330.29330.293318,000
Oct 3, 20240.29330.29330.29330.29330.2933-
Oct 2, 20240.29330.29330.29330.29330.29337,875
Oct 1, 20240.33330.33330.33330.33330.3333-
Sep 30, 20240.33330.33330.33330.33330.3333750
Sep 27, 20240.32670.32670.32670.32670.3267-
Sep 26, 20240.32670.32670.32670.32670.3267-
Sep 25, 20240.32670.32670.32670.32670.3267-
Sep 24, 20240.32670.32670.32670.32670.3267-
Sep 23, 20240.32670.32670.32670.32670.326715,000
Sep 20, 20240.33330.33330.33330.33330.3333-
Sep 19, 20240.33330.33330.33330.33330.33331,500
Sep 18, 20240.30000.30000.30000.30000.3000-
Sep 17, 20240.30000.30000.30000.30000.3000-
Sep 16, 20240.30000.30000.30000.30000.30009,000
Sep 13, 20240.29670.29670.29670.29670.2967-
Sep 12, 20240.29670.29670.29670.29670.2967-
Sep 11, 20240.29670.29670.29670.29670.2967-
Sep 10, 20240.29670.29670.29670.29670.29677,500
Sep 9, 20240.29670.29670.29670.29670.296715,000
Sep 6, 20240.30000.30000.30000.30000.30005,749
Sep 5, 20240.29330.29330.29330.29330.2933-
Sep 4, 20240.29330.29330.29330.29330.293345,000
Sep 3, 20240.30000.30000.29330.29330.293322,500
Aug 30, 20240.35330.35330.35330.35330.35332,251
Aug 29, 20240.35330.35330.35330.35330.3533-
Aug 28, 20240.35330.35330.35330.35330.3533-
Aug 27, 20240.35330.35330.35330.35330.3533-
Aug 26, 20240.35330.35330.35330.35330.3533750
Aug 23, 20240.35330.35330.35330.35330.3533-
Aug 22, 20240.35330.35330.35330.35330.3533-
Aug 21, 20240.35330.35330.35330.35330.3533-
Aug 20, 20240.35330.35330.35330.35330.35337,500
Aug 19, 20240.35330.35330.35330.35330.3533-
Aug 16, 20240.35330.35330.35330.35330.3533750
Aug 15, 20240.35330.35330.35330.35330.3533-
Aug 14, 20240.35330.35330.35330.35330.3533-
Aug 13, 20240.35330.35330.35330.35330.35337,500
Aug 12, 20240.33330.33330.33330.33330.3333-
Aug 9, 20240.34670.34670.33330.33330.33339,000
Aug 8, 20240.33330.33330.33330.33330.3333-
Aug 7, 20240.33330.33330.33330.33330.3333-
Aug 6, 20240.33330.33330.33330.33330.3333-
Aug 2, 20240.33330.33330.33330.33330.3333-
Aug 1, 20240.33330.33330.33330.33330.333310,500
Jul 31, 20240.33330.33330.33330.33330.3333-
Jul 30, 20240.33330.33330.33330.33330.333328,500
Jul 29, 20240.33330.33330.33330.33330.33339,000
Jul 26, 20240.33330.33330.33330.33330.3333750
Jul 25, 20240.33330.33330.33330.33330.3333-
Jul 24, 20240.33330.33330.33330.33330.3333-
Jul 23, 20240.33330.33330.33330.33330.3333-
Jul 22, 20240.33330.33330.33330.33330.3333-
Jul 19, 20240.33330.33330.33330.33330.3333-
Jul 18, 20240.33330.33330.33330.33330.3333-
Jul 17, 20240.33330.33330.33330.33330.3333-
Jul 16, 20240.33330.33330.33330.33330.333312,000
Jul 15, 20240.34000.34000.34000.34000.3400-
Jul 12, 20240.34000.34000.34000.34000.340015,000
Jul 11, 20240.34000.34000.34000.34000.340015,000
Jul 10, 20240.38000.38000.38000.38000.3800-
Jul 9, 20240.38000.38000.38000.38000.3800-
Jul 8, 20240.36670.38000.36670.38000.38008,625
Jul 5, 20240.33330.35330.33330.35330.353315,000
Jul 4, 20240.31330.31330.31330.31330.3133-
Jul 3, 20240.31330.31330.31330.31330.3133-
Jul 2, 20240.31330.31330.31330.31330.3133-
Jun 28, 20240.31330.31330.31330.31330.3133-
Jun 27, 20240.30000.31330.30000.31330.313330,007
Jun 26, 20240.30000.30000.26670.26670.266745,000
Jun 25, 20240.26670.26670.26670.26670.2667750,000
Jun 24, 20240.26670.26670.26670.26670.2667-
Jun 21, 20240.26670.26670.26670.26670.266727,000
Jun 20, 20240.43330.43330.26670.26670.266715,000
Jun 19, 20240.32670.32670.32670.32670.3267750
Jun 18, 20240.27330.27330.27330.27330.2733-
Jun 17, 20240.30000.30000.27330.27330.273312,750
Jun 14, 20240.27330.27330.27330.27330.273315,000
Jun 13, 20240.27330.27330.26670.26670.266781,000
Jun 12, 20240.27000.27000.27000.27000.2700-
Jun 11, 20240.27000.27000.27000.27000.270024,000
Jun 10, 20240.26670.26670.26670.26670.266745,000
Jun 7, 20240.23330.23330.23330.23330.2333-
Jun 6, 20240.23330.23330.23330.23330.2333-
Jun 5, 20240.23330.23330.23330.23330.23335,250
Jun 4, 20240.22000.22000.22000.22000.2200-
Jun 3, 20240.22000.22000.22000.22000.2200-
May 31, 20240.22000.22000.22000.22000.2200-
May 30, 20240.22000.22000.22000.22000.2200-
May 29, 20240.22000.22000.22000.22000.2200-
May 28, 20240.22000.22000.22000.22000.2200-
May 27, 20240.22000.22000.22000.22000.2200-
May 24, 20240.22000.22000.22000.22000.2200-
May 23, 20240.22000.22000.22000.22000.220036,750
May 22, 20240.22000.22000.22000.22000.2200-
May 21, 20240.22670.22670.22000.22000.220044,250
May 17, 20240.26330.26330.26330.26330.2633-
May 16, 20240.26330.26330.26330.26330.2633750
May 15, 20240.21330.21330.21330.21330.213330,000
May 14, 20240.19330.19330.19330.19330.1933-
May 13, 20240.19330.19330.19330.19330.1933-
May 10, 20240.19330.19330.19330.19330.1933750
May 9, 20240.16670.16670.16670.16670.1667-
May 8, 20240.16670.16670.16670.16670.16679,000
May 7, 20240.20000.20000.20000.20000.2000-
May 6, 20240.20000.20000.20000.20000.2000-
May 3, 20240.20000.20000.20000.20000.200022,500
May 2, 20240.20670.20670.20670.20670.2067-
May 1, 20240.20670.20670.20670.20670.2067-
Apr 30, 20240.23330.23330.20670.20670.206725,800
Apr 29, 20240.16670.23330.16670.23330.233355,500
Apr 26, 20240.13330.23330.13330.16670.166751,000
Apr 25, 20240.10000.10000.10000.10000.1000-
Apr 24, 20240.10000.10000.10000.10000.1000-
Apr 23, 20240.10000.10000.10000.10000.1000-
Apr 22, 20240.10000.10000.10000.10000.1000-
Apr 19, 20240.10000.10000.10000.10000.1000-
Apr 18, 20240.10000.10000.10000.10000.1000-
Apr 17, 20240.10000.10000.10000.10000.1000-
Apr 16, 20240.10000.10000.10000.10000.1000-
Apr 15, 20240.10000.10000.10000.10000.1000-

Related Tickers

STCU.CN Star Copper Corp.
0.6200
+47.62%
 
RUU.CN Refined Energy Corp.
0.2500
+4.17%
 
INTG.CN IntegralMet
1.0600
-0.93%
 
2QD0.F Troubadour Resources Inc.
0.0280
+2.94%
 
VBAM.CN Vital Battery Metals Inc.
0.1100
0.00%
 
PRR.CN Prospect Ridge Resources Corp.
0.0500
0.00%
 
DEMC.CN Discovery Energy Metals Corp.
0.0750
+15.38%
 
ASN.AX Anson Resources Limited
0.0570
+1.79%
 
PNRG.CN Pan American Energy Corp.
0.3550
+9.23%
 
GURN.CN Global Uranium Corp.
0.1900
-7.32%