ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Critical Minerals Corp (OP:APCOF)

0.2189 -0.0021 (-0.95%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.2161 0.2189 0.2161 0.2189 1,100 -0.00(-0.95%)
Dec 23, 2025 0.2190 0.2310 0.2142 0.2210 57,750 -0.01(-3.75%)
Dec 22, 2025 0.2340 0.2341 0.2296 0.2296 11,275 -0.01(-3.12%)
Dec 19, 2025 0.2400 0.2423 0.2349 0.2370 22,547 -0.00(-1.25%)
Dec 18, 2025 0.2394 0.2500 0.2307 0.2400 79,020 -0.00(-1.40%)
Dec 17, 2025 0.2499 0.2499 0.2350 0.2434 7,167 -0.00(-1.46%)
Dec 16, 2025 0.2770 0.2770 0.2307 0.2470 76,382 -0.00(-1.20%)
Dec 15, 2025 0.2737 0.2747 0.2455 0.2500 74,637 +0.01(+4.43%)
Dec 12, 2025 0.2615 0.2700 0.2385 0.2394 118,990 +0.00(+1.44%)
Dec 11, 2025 0.2380 0.2400 0.2117 0.2360 305,820 +0.01(+5.97%)
Dec 10, 2025 0.2247 0.2279 0.2182 0.2227 31,640 +0.02(+11.35%)
Dec 09, 2025 0.2000 0.2108 0.1960 0.2000 39,277 -0.01(-5.35%)
Dec 08, 2025 0.2113 0.2289 0.2046 0.2113 9,809 +0.01(+3.53%)
Dec 05, 2025 0.2000 0.2041 0.1962 0.2041 2,600 +0.01(+4.13%)
Dec 04, 2025 0.1968 0.1968 0.1960 0.1960 1,500 -0.00(-0.56%)
Dec 03, 2025 0.1850 0.2010 0.1820 0.1971 46,381 +0.01(+3.19%)
Dec 02, 2025 0.1915 0.1915 0.1883 0.1910 5,450 +0.01(+3.13%)
Dec 01, 2025 0.1904 0.1915 0.1852 0.1852 650 -0.02(-9.88%)
Nov 28, 2025 0.2115 0.2115 0.2040 0.2055 5,650 -0.00(-2.14%)
Nov 26, 2025 0.2048 0.2150 0.2048 0.2100 93,590 +0.01(+2.49%)
Nov 25, 2025 0.2005 0.2049 0.1978 0.2049 47,851 -0.00(-0.77%)
Nov 24, 2025 0.1900 0.2081 0.1900 0.2065 43,475 +0.01(+6.72%)
Nov 21, 2025 0.1980 0.2003 0.1881 0.1935 71,200 +0.00(+0.94%)
Nov 20, 2025 0.1897 0.2000 0.1796 0.1917 37,710 +0.00(+1.32%)
Nov 19, 2025 0.1550 0.1892 0.1480 0.1892 188,450 +0.04(+24.15%)
Nov 18, 2025 0.1600 0.1675 0.1480 0.1524 187,157 -0.00(-0.52%)
Nov 17, 2025 0.1589 0.1589 0.1532 0.1532 44,637 -0.01(-3.83%)
Nov 14, 2025 0.1700 0.1700 0.1585 0.1593 12,722 -0.01(-5.35%)
Nov 13, 2025 0.1625 0.1700 0.1625 0.1683 98,493 -0.00(-1.00%)
Nov 12, 2025 0.1890 0.1890 0.1700 0.1700 48,360 -0.02(-10.29%)
Nov 11, 2025 0.1950 0.2086 0.1895 0.1895 677,021 -0.01(-4.63%)
Nov 10, 2025 0.2035 0.2200 0.1857 0.1987 251,039 +0.01(+7.41%)
Nov 07, 2025 0.1744 0.1850 0.1740 0.1850 30,532 +0.01(+8.82%)
Nov 06, 2025 0.1812 0.1856 0.1671 0.1700 25,450 -0.01(-3.74%)
Nov 05, 2025 0.1700 0.1800 0.1652 0.1766 184,323 -0.01(-3.60%)
Nov 04, 2025 0.1772 0.2010 0.1700 0.1832 86,729 -0.02(-9.98%)
Nov 03, 2025 0.2015 0.2200 0.1793 0.2035 269,303 -0.03(-12.17%)
Oct 31, 2025 0.2328 0.2328 0.2290 0.2317 12,160 -0.01(-4.06%)
Oct 30, 2025 0.2350 0.2680 0.2322 0.2415 25,070 +0.01(+2.37%)
Oct 29, 2025 0.2650 0.2750 0.2359 0.2359 51,795 -0.03(-10.98%)
Oct 28, 2025 0.2750 0.2842 0.2626 0.2650 115,250 -0.01(-2.93%)
Oct 27, 2025 0.2550 0.2910 0.2550 0.2730 227,010 +0.02(+6.39%)
Oct 24, 2025 0.2609 0.2609 0.2562 0.2566 31,647 -0.03(-11.82%)
Oct 23, 2025 0.2478 0.3113 0.2308 0.2910 634,401 +0.05(+23.31%)
Oct 22, 2025 0.2800 0.2800 0.2360 0.2360 195,495 -0.04(-15.38%)
Oct 21, 2025 0.2820 0.2820 0.2700 0.2789 13,215 -0.01(-3.06%)
Oct 20, 2025 0.3120 0.3120 0.2709 0.2877 140,455 -0.02(-5.83%)
Oct 17, 2025 0.2623 0.3055 0.2466 0.3055 160,137 +0.01(+4.30%)
Oct 16, 2025 0.2970 0.3059 0.2840 0.2929 94,292 -0.00(-0.37%)
Oct 15, 2025 0.3588 0.3800 0.2904 0.2940 195,095 -0.04(-11.45%)
Oct 14, 2025 0.3790 0.3790 0.3142 0.3320 868,479 -0.02(-7.00%)
Oct 13, 2025 0.3500 0.3902 0.3300 0.3570 479,837 +0.05(+15.42%)
Oct 10, 2025 0.2943 0.3100 0.2864 0.3093 283,853 +0.02(+8.00%)
Oct 09, 2025 0.2910 0.2934 0.2831 0.2864 115,758 +0.04(+15.86%)
Oct 08, 2025 0.2710 0.2710 0.2472 0.2472 30,500 -0.01(-4.52%)
Oct 07, 2025 0.2688 0.2705 0.2575 0.2589 135,761 -0.03(-9.16%)
Oct 06, 2025 0.2446 0.2850 0.2446 0.2850 222,265 +0.04(+15.85%)
Oct 03, 2025 0.2460 0.2460 0.2460 0.2460 304 +0.01(+5.04%)
Oct 02, 2025 0.2630 0.2742 0.2312 0.2342 30,649 -0.03(-11.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.