American Copper Development Corporation (ACDX.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 0.0000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,000 |
| Jun 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun 13, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun 07, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 11,150 |
| Jun 06, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,000 |
| Jun 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,604 |
| Jun 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
| May 31, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 34,291 |
| May 30, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 34,000 |
| May 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| May 28, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| May 27, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| May 24, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| May 23, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 43,000 |
| May 22, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 100,000 |
| May 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
| May 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| May 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 492,000 |
| May 13, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 19,800 |
| May 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| May 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| May 08, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 54,000 |
| May 07, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| May 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| May 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| May 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| May 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,250 |
| Apr 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 119,000 |
| Apr 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Apr 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
| Apr 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 95,000 |
| Apr 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 121,000 |
| Apr 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 |
| Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,000 |
| Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 95,500 |
| Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| Apr 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,001 |
| Apr 08, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
| Apr 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Apr 04, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 85,745 |
| Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Apr 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
| Mar 27, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 51,000 |
| Mar 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,543,000 |
| Mar 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
| Mar 21, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 4,175 |
| Mar 20, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 82,000 |
| Mar 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 95,000 |
| Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 14, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 83,230 |
| Mar 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Mar 12, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 226,000 |
| Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Mar 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 70,000 |
| Mar 06, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 283,087 |
| Mar 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Mar 04, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| Mar 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Feb 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
| Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
| Feb 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| Feb 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,000 |
| Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| Feb 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,845 |
| Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
| Feb 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Feb 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
| Feb 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 94,000 |
| Feb 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Feb 02, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 30,100 |
| Feb 01, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 154,000 |
| Jan 31, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jan 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jan 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 106,000 |
| Jan 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 65,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.