Canada Markets closed

American Creek Resources Ltd. (AMK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2150+0.0050 (+2.38%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.22000.22000.20000.20000.2000349,800
Nov. 25, 20210.21000.21000.20000.21000.2100188,700
Nov. 24, 20210.20000.20000.19000.19000.1900137,800
Nov. 23, 20210.20000.20000.18000.19000.1900495,400
Nov. 22, 20210.21000.21000.20000.20000.2000218,800
Nov. 19, 20210.21000.22000.21000.22000.2200100,000
Nov. 18, 20210.22000.22000.21000.22000.2200191,000
Nov. 17, 20210.21000.21000.20000.21000.2100111,600
Nov. 16, 20210.20000.20000.19000.20000.2000120,600
Nov. 15, 20210.20000.21000.20000.21000.210072,100
Nov. 12, 20210.21000.22000.19000.19000.1900514,500
Nov. 11, 20210.19000.21000.19000.21000.2100115,100
Nov. 10, 20210.19000.19000.19000.19000.1900302,000
Nov. 09, 20210.18000.18000.18000.18000.1800181,800
Nov. 08, 20210.19000.19000.18000.18000.1800239,700
Nov. 05, 20210.18000.19000.18000.19000.190091,300
Nov. 04, 20210.18000.18000.18000.18000.1800206,800
Nov. 03, 20210.19000.19000.18000.18000.1800126,200
Nov. 02, 20210.19000.19000.19000.19000.190059,200
Nov. 01, 20210.19000.19000.19000.19000.190074,600
Oct. 29, 20210.20000.20000.19000.19000.1900457,100
Oct. 28, 20210.20000.20000.19000.20000.2000104,800
Oct. 27, 20210.20000.22000.19000.20000.2000210,000
Oct. 26, 20210.19000.20000.19000.20000.200057,000
Oct. 25, 20210.20000.20000.19000.20000.2000218,800
Oct. 22, 20210.20000.20000.19000.19000.190078,500
Oct. 21, 20210.19000.20000.19000.20000.200034,000
Oct. 20, 20210.19000.20000.19000.20000.200092,700
Oct. 19, 20210.19000.20000.19000.19000.1900157,400
Oct. 18, 20210.20000.21000.20000.20000.200079,500
Oct. 15, 20210.21000.21000.21000.21000.210034,000
Oct. 14, 20210.21000.22000.21000.21000.210049,300
Oct. 13, 20210.19000.21000.19000.21000.2100117,900
Oct. 12, 20210.18000.19000.18000.19000.190059,200
Oct. 08, 20210.19000.19000.18000.19000.1900156,500
Oct. 07, 20210.18000.18000.18000.18000.1800216,000
Oct. 06, 20210.18000.18000.17000.17000.170095,500
Oct. 05, 20210.18000.18000.17000.17000.1700108,800
Oct. 04, 20210.18000.18000.18000.18000.180054,900
Oct. 01, 20210.18000.19000.18000.18000.1800193,400
Sep. 30, 20210.18000.18000.18000.18000.180029,800
Sep. 29, 20210.18000.19000.18000.18000.180083,700
Sep. 28, 20210.18000.18000.16000.18000.1800302,700
Sep. 27, 20210.19000.19000.18000.18000.1800177,100
Sep. 24, 20210.19000.19000.19000.19000.190091,400
Sep. 23, 20210.19000.19000.19000.19000.190082,100
Sep. 22, 20210.19000.19000.19000.19000.190021,600
Sep. 21, 20210.19000.20000.18000.19000.1900357,300
Sep. 20, 20210.20000.20000.19000.19000.1900267,000
Sep. 17, 20210.20000.20000.20000.20000.200028,300
Sep. 16, 20210.20000.21000.20000.21000.210088,600
Sep. 15, 20210.20000.20000.20000.20000.200013,700
Sep. 14, 20210.21000.21000.20000.20000.2000392,400
Sep. 13, 20210.21000.21000.21000.21000.21004,100
Sep. 10, 20210.21000.22000.21000.21000.210024,100
Sep. 09, 20210.22000.22000.21000.21000.210065,700
Sep. 08, 20210.21000.22000.21000.21000.2100188,800
Sep. 07, 20210.21000.21000.21000.21000.210063,200
Sep. 03, 20210.22000.23000.21000.22000.2200223,700
Sep. 02, 20210.22000.22000.22000.22000.220068,200
Sep. 01, 20210.21000.22000.21000.22000.2200451,200
Aug. 31, 20210.22000.23000.21000.21000.2100160,900
Aug. 30, 20210.22000.23000.22000.22000.2200395,000
Aug. 27, 20210.20000.22000.20000.22000.2200210,800
Aug. 26, 20210.21000.21000.20000.20000.200063,200
Aug. 25, 20210.21000.21000.20000.20000.200072,600
Aug. 24, 20210.21000.21000.21000.21000.210029,000
Aug. 23, 20210.20000.21000.20000.21000.2100133,900
Aug. 20, 20210.20000.20000.20000.20000.2000115,000
Aug. 19, 20210.21000.21000.20000.21000.210013,000
Aug. 18, 20210.22000.22000.20000.21000.2100560,600
Aug. 17, 20210.22000.22000.22000.22000.220029,300
Aug. 16, 20210.22000.24000.21000.23000.2300378,800
Aug. 13, 20210.21000.23000.21000.22000.2200334,000
Aug. 12, 20210.20000.21000.20000.21000.2100126,400
Aug. 11, 20210.20000.20000.20000.20000.200085,700
Aug. 10, 20210.20000.21000.20000.20000.2000205,100
Aug. 09, 20210.21000.21000.20000.21000.210071,600
Aug. 06, 20210.21000.21000.21000.21000.2100173,500
Aug. 05, 20210.21000.22000.21000.21000.2100117,300
Aug. 04, 20210.21000.22000.20000.20000.2000319,800
Aug. 03, 20210.20000.20000.19000.19000.190077,100
Jul. 30, 20210.20000.20000.19000.20000.2000364,400
Jul. 29, 20210.19000.20000.19000.19000.190086,100
Jul. 28, 20210.19000.19000.19000.19000.190035,700
Jul. 27, 20210.19000.19000.19000.19000.190050,700
Jul. 26, 20210.19000.19000.19000.19000.190071,400
Jul. 23, 20210.20000.20000.19000.19000.190086,500
Jul. 22, 20210.20000.20000.19000.20000.200081,500
Jul. 21, 20210.21000.21000.19000.20000.2000110,200
Jul. 20, 20210.21000.21000.20000.20000.2000103,200
Jul. 19, 20210.22000.24000.20000.20000.200063,700
Jul. 16, 20210.21000.22000.21000.22000.2200214,600
Jul. 15, 20210.21000.21000.20000.21000.210025,800
Jul. 14, 20210.21000.21000.21000.21000.210023,900
Jul. 13, 20210.20000.21000.20000.21000.210091,500
Jul. 12, 20210.21000.21000.20000.20000.2000301,600
Jul. 09, 20210.22000.22000.21000.21000.210012,500
Jul. 08, 20210.20000.22000.20000.22000.2200341,100
Jul. 07, 20210.21000.21000.21000.21000.2100246,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...