Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.1721	0.1799	0.1704	0.1704	94,000	+0.01(+5.19%)
Apr 22, 2026	0.1700	0.1762	0.1620	0.1620	21,006	-0.01(-6.84%)
Apr 21, 2026	0.1769	0.1769	0.1735	0.1739	54,400	-0.01(-3.39%)
Apr 20, 2026	0.1834	0.1834	0.1745	0.1800	50,729	-0.00(-0.99%)
Apr 17, 2026	0.1750	0.1818	0.1661	0.1818	39,525	+0.00(+2.71%)
Apr 16, 2026	0.1770	0.1770	0.1770	0.1770	75,000	+0.01(+7.27%)
Apr 15, 2026	0.1702	0.1717	0.1650	0.1650	2,000	+0.01(+4.76%)
Apr 14, 2026	0.1575	0.1643	0.1575	0.1575	17,450	-0.01(-4.14%)
Apr 13, 2026	0.1610	0.1643	0.1610	0.1643	2,500	-0.00(-1.44%)
Apr 10, 2026	0.1667	0.1724	0.1462	0.1667	146,850	+0.02(+15.76%)
Apr 09, 2026	0.1440	0.1564	0.1440	0.1440	16,550	-0.01(-8.05%)
Apr 08, 2026	0.1520	0.1667	0.1520	0.1566	54,205	-0.00(-1.26%)
Apr 07, 2026	0.1577	0.1600	0.1577	0.1586	43,591	+0.00(+2.26%)
Apr 06, 2026	0.1443	0.1551	0.1443	0.1551	5,120	+0.01(+6.97%)
Apr 02, 2026	0.1450	0.1576	0.1440	0.1450	76,000	-0.00(-2.03%)
Apr 01, 2026	0.1500	0.1500	0.1480	0.1480	1,620	-0.01(-3.39%)
Mar 31, 2026	0.1532	0.1532	0.1425	0.1532	86,050	-0.01(-3.47%)
Mar 30, 2026	0.1414	0.1606	0.1413	0.1587	49,620	+0.02(+12.08%)
Mar 27, 2026	0.1416	0.1450	0.1416	0.1416	10,500	-0.00(-1.60%)
Mar 26, 2026	0.1439	0.1439	0.1439	0.1439	6,003	+0.00(+1.55%)
Mar 25, 2026	0.1417	0.1417	0.1383	0.1417	9,002	-0.01(-7.39%)
Mar 24, 2026	0.1451	0.1530	0.1451	0.1530	225	-0.01(-3.16%)
Mar 23, 2026	0.1440	0.1648	0.1440	0.1580	15,700	+0.01(+6.68%)
Mar 19, 2026				0.1481	0	-0.00(-0.67%)
Mar 18, 2026	0.1491	0.1564	0.1491	0.1491	8,500	+0.00(+0.20%)
Mar 16, 2026				0.1488	0	-0.02(-11.22%)
Mar 13, 2026	0.1720	0.1750	0.1596	0.1676	41,920	-0.01(-7.86%)
Mar 12, 2026	0.1844	0.1950	0.1788	0.1819	98,012	+0.00(+1.73%)
Mar 11, 2026	0.1815	0.1854	0.1750	0.1788	18,250	+0.00(+2.17%)
Mar 10, 2026	0.1726	0.1804	0.1688	0.1750	70,420	+0.00(+2.76%)
Mar 09, 2026	0.1580	0.1726	0.1564	0.1703	106,459	+0.02(+13.91%)
Mar 06, 2026	0.1501	0.1508	0.1375	0.1495	43,366	+0.01(+8.73%)
Mar 05, 2026	0.1375	0.1375	0.1375	0.1375	17,500	+0.00(+0.00%)
Mar 04, 2026	0.1361	0.1375	0.1350	0.1375	16,250	+0.00(+0.73%)
Mar 03, 2026	0.1350	0.1365	0.1323	0.1365	17,500	+0.00(+3.10%)
Mar 02, 2026	0.1303	0.1330	0.1302	0.1324	10,000	+0.00(+0.91%)
Feb 27, 2026	0.1375	0.1375	0.1312	0.1312	48,000	-0.01(-4.58%)
Feb 26, 2026	0.1318	0.1375	0.1318	0.1375	37,100	+0.00(+2.61%)
Feb 25, 2026	0.1333	0.1375	0.1305	0.1340	29,000	-0.00(-0.74%)
Feb 24, 2026	0.1359	0.1375	0.1350	0.1350	77,097	-0.00(-1.10%)
Feb 23, 2026	0.1375	0.1375	0.1350	0.1365	389,266	+0.00(+1.04%)
Feb 20, 2026	0.1531	0.1531	0.1351	0.1351	18,505	-0.01(-8.41%)
Feb 19, 2026	0.1477	0.1557	0.1475	0.1475	6,950	-0.01(-3.91%)
Feb 18, 2026	0.1487	0.1535	0.1487	0.1535	2,000	+0.00(+2.06%)
Feb 17, 2026	0.1504	0.1514	0.1504	0.1504	2,620	-0.01(-3.22%)
Feb 13, 2026	0.1470	0.1554	0.1433	0.1554	79,550	+0.01(+5.00%)
Feb 12, 2026	0.1476	0.1480	0.1280	0.1480	2,217	+0.00(+2.28%)
Feb 11, 2026	0.1389	0.1447	0.1389	0.1447	29,800	-0.01(-5.11%)
Feb 10, 2026	0.1525	0.1525	0.1525	0.1525	2,000	+0.01(+5.83%)
Feb 09, 2026	0.1540	0.1540	0.1435	0.1441	2,084	-0.00(-1.30%)
Feb 06, 2026	0.1490	0.1492	0.1428	0.1460	2,550	+0.01(+5.87%)
Feb 05, 2026	0.1379	0.1464	0.1378	0.1379	85,359	-0.00(-0.22%)
Feb 04, 2026	0.1500	0.1511	0.1382	0.1382	19,003	-0.01(-9.73%)
Feb 03, 2026	0.1621	0.1628	0.1531	0.1531	17,890	-0.01(-4.49%)

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.

File a claim

Action Teams

Contact support

American Critical Mineral (OP:APCOF)

Historical Prices