Canada Markets closed

American Creek Resources Ltd. (AMK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
At close: 03:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.16000.16000.15000.16000.1600101,400
Jun 24, 20220.17000.17000.15000.16000.160061,000
Jun 23, 20220.16000.16000.15000.16000.1600129,900
Jun 22, 20220.16000.16000.16000.16000.16001,000
Jun 21, 20220.16000.16000.15000.16000.160070,500
Jun 20, 20220.15000.16000.15000.16000.160026,500
Jun 17, 20220.16000.16000.16000.16000.160019,500
Jun 16, 20220.16000.16000.16000.16000.160071,000
Jun 15, 20220.16000.16000.16000.16000.160036,000
Jun 14, 20220.17000.17000.16000.16000.1600158,400
Jun 13, 20220.17000.17000.17000.17000.170014,200
Jun 10, 20220.17000.18000.17000.17000.170024,500
Jun 09, 20220.17000.17000.16000.17000.170034,000
Jun 08, 20220.18000.18000.17000.17000.170032,400
Jun 07, 20220.18000.18000.18000.18000.180038,200
Jun 06, 20220.18000.18000.17000.17000.170013,000
Jun 03, 20220.18000.18000.17000.18000.180037,000
Jun 02, 20220.17000.18000.16000.18000.1800213,100
Jun 01, 20220.16000.16000.15000.16000.1600181,000
May 31, 20220.16000.16000.16000.16000.160086,800
May 30, 20220.17000.17000.16000.17000.170046,500
May 27, 20220.16000.16000.16000.16000.16002,000
May 26, 20220.16000.17000.16000.17000.170043,000
May 25, 20220.17000.17000.17000.17000.17002,000
May 24, 20220.16000.16000.16000.16000.160045,700
May 20, 20220.17000.17000.16000.16000.160065,000
May 19, 20220.17000.17000.16000.17000.170021,800
May 18, 20220.16000.16000.16000.16000.160019,000
May 17, 20220.17000.17000.14000.16000.1600797,500
May 16, 20220.17000.17000.16000.16000.160019,400
May 13, 20220.17000.17000.17000.17000.170040,900
May 12, 20220.18000.18000.16000.17000.170065,200
May 11, 20220.16000.17000.16000.17000.170048,400
May 10, 20220.17000.17000.17000.17000.1700248,500
May 09, 20220.17000.17000.17000.17000.1700119,500
May 06, 20220.18000.18000.17000.18000.180024,700
May 05, 20220.18000.18000.17000.18000.180038,400
May 04, 20220.17000.18000.17000.18000.180034,000
May 03, 20220.18000.18000.17000.18000.180049,400
May 02, 20220.18000.18000.17000.17000.1700132,700
Apr 29, 20220.18000.18000.17000.18000.1800365,300
Apr 28, 20220.18000.18000.18000.18000.180077,800
Apr 27, 20220.18000.18000.18000.18000.180073,500
Apr 26, 20220.19000.19000.18000.19000.1900173,500
Apr 25, 20220.19000.19000.19000.19000.1900216,400
Apr 22, 20220.19000.19000.19000.19000.190013,200
Apr 21, 20220.20000.20000.20000.20000.200028,400
Apr 20, 20220.20000.20000.19000.20000.200042,800
Apr 19, 20220.21000.21000.20000.20000.2000146,300
Apr 18, 20220.21000.21000.21000.21000.2100102,100
Apr 14, 20220.21000.21000.20000.20000.2000188,400
Apr 13, 20220.20000.21000.20000.21000.2100119,900
Apr 12, 20220.20000.21000.20000.20000.2000137,700
Apr 11, 20220.21000.21000.20000.20000.2000126,300
Apr 08, 20220.21000.21000.20000.20000.2000255,500
Apr 07, 20220.21000.21000.20000.21000.2100192,500
Apr 06, 20220.21000.22000.20000.20000.2000413,000
Apr 05, 20220.22000.22000.21000.21000.2100275,900
Apr 04, 20220.23000.23000.22000.22000.2200738,600
Apr 01, 20220.21000.22000.21000.21000.2100462,800
Mar 31, 20220.21000.22000.21000.21000.2100791,600
Mar 30, 20220.18000.21000.18000.20000.2000585,700
Mar 29, 20220.18000.18000.17000.18000.180056,000
Mar 28, 20220.19000.19000.17000.17000.1700467,500
Mar 25, 20220.19000.19000.19000.19000.1900188,600
Mar 24, 20220.19000.20000.19000.19000.1900111,100
Mar 23, 20220.19000.19000.19000.19000.190035,100
Mar 22, 20220.19000.19000.19000.19000.190065,100
Mar 21, 20220.19000.19000.18000.19000.1900565,400
Mar 18, 20220.19000.19000.18000.19000.190095,500
Mar 17, 20220.19000.19000.19000.19000.1900218,500
Mar 16, 20220.19000.20000.19000.19000.1900407,200
Mar 15, 20220.20000.20000.19000.19000.1900200,500
Mar 14, 20220.20000.21000.19000.19000.190075,100
Mar 11, 20220.20000.21000.20000.20000.2000103,500
Mar 10, 20220.21000.21000.20000.20000.200048,400
Mar 09, 20220.21000.21000.20000.20000.200072,000
Mar 08, 20220.20000.21000.20000.20000.2000174,100
Mar 07, 20220.19000.21000.19000.20000.2000245,600
Mar 04, 20220.19000.20000.19000.20000.200096,900
Mar 03, 20220.20000.20000.19000.20000.200096,900
Mar 02, 20220.20000.20000.19000.20000.200086,400
Mar 01, 20220.19000.20000.19000.20000.2000120,600
Feb 28, 20220.19000.19000.19000.19000.190035,200
Feb 25, 20220.18000.19000.18000.19000.1900115,400
Feb 24, 20220.19000.19000.19000.19000.190021,000
Feb 23, 20220.19000.20000.19000.19000.1900171,000
Feb 22, 20220.19000.19000.18000.19000.1900117,600
Feb 18, 20220.19000.19000.19000.19000.1900137,200
Feb 17, 20220.19000.20000.19000.19000.1900118,500
Feb 16, 20220.19000.19000.19000.19000.1900107,400
Feb 15, 20220.18000.19000.18000.19000.1900365,400
Feb 14, 20220.18000.18000.18000.18000.1800100,900
Feb 11, 20220.17000.17000.16000.17000.1700197,400
Feb 10, 20220.17000.18000.17000.17000.170099,000
Feb 09, 20220.17000.17000.16000.17000.170032,000
Feb 08, 20220.17000.17000.17000.17000.170011,200
Feb 07, 20220.17000.17000.16000.16000.1600391,500
Feb 04, 20220.18000.18000.16000.17000.1700113,700
Feb 03, 20220.17000.17000.16000.16000.160021,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...