Canada markets closed

American Pacific Mining Corp. (USGD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.8000+0.0700 (+9.59%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20210.74000.80000.73000.80000.8000372,031
Jul. 29, 20210.73000.74000.69000.73000.7300226,655
Jul. 28, 20210.77000.77000.72000.75000.750032,000
Jul. 27, 20210.70000.75000.70000.75000.750070,316
Jul. 26, 20210.73000.74000.70000.70000.7000538,711
Jul. 23, 20210.80000.80000.75000.76000.7600185,529
Jul. 22, 20210.78000.82000.75000.80000.8000910,116
Jul. 21, 20210.73000.78000.69000.78000.7800874,385
Jul. 20, 20210.73000.78000.72000.73000.7300602,584
Jul. 19, 20210.71000.79000.71000.74000.74001,214,520
Jul. 16, 20210.75000.75000.71000.73000.7300353,389
Jul. 15, 20210.75000.79000.75000.75000.7500202,291
Jul. 14, 20210.74000.83000.74000.75000.7500714,333
Jul. 13, 20210.78000.79000.75000.75000.7500593,963
Jul. 12, 20210.67000.78000.67000.78000.7800827,810
Jul. 09, 20210.69000.70000.68000.68000.6800620,221
Jul. 08, 20210.73000.73000.68000.70000.7000343,245
Jul. 07, 20210.68000.75000.67000.74000.7400540,718
Jul. 06, 20210.74000.77000.65000.67000.6700677,826
Jul. 05, 20210.79000.79000.72000.73000.7300368,128
Jul. 02, 20210.67000.79000.64000.79000.79001,387,157
Jun. 30, 20210.62000.69000.62000.67000.6700871,206
Jun. 29, 20210.57000.64000.56000.62000.62001,400,456
Jun. 28, 20210.55000.65000.55000.61000.6100799,889
Jun. 25, 20210.57000.58000.53000.58000.5800383,220
Jun. 24, 20210.59000.64000.54000.56000.56001,000,961
Jun. 23, 20210.55000.61000.53000.60000.60001,033,546
Jun. 22, 20210.53000.65000.48500.53000.53001,606,634
Jun. 21, 20210.46000.53000.46000.52000.5200780,686
Jun. 18, 20210.46500.49000.46500.48500.4850367,116
Jun. 17, 20210.46000.46500.43500.45500.45501,067,412
Jun. 16, 20210.45000.50000.45000.48000.4800982,399
Jun. 15, 20210.45000.46500.43000.44000.44001,062,745
Jun. 14, 20210.49500.52000.44000.45000.45001,447,801
Jun. 11, 20210.41000.53000.41000.48500.48502,084,465
Jun. 10, 20210.39000.43000.38000.41000.41001,925,126
Jun. 09, 20210.33000.38000.32000.38000.3800898,870
Jun. 08, 20210.35000.35000.31000.31000.31001,223,611
Jun. 07, 20210.37500.38500.34000.35000.3500893,416
Jun. 04, 20210.33000.39000.31500.39000.39001,334,211
Jun. 03, 20210.25500.34000.25500.33000.33001,112,111
Jun. 02, 20210.31000.31000.26000.27500.2750945,510
Jun. 01, 20210.27000.31000.26000.31000.31002,127,800
May 31, 20210.30000.30000.26000.26500.2650805,998
May 28, 20210.27000.31500.26500.29500.29502,015,855
May 27, 20210.27000.28000.24000.28000.28002,809,200
May 26, 20210.22500.29000.22500.27000.27002,763,325
May 25, 20210.19000.28500.18000.24000.24006,235,460
May 21, 20210.16000.17500.14000.16500.16501,173,683
May 20, 20210.15000.15000.14000.15000.1500216,100
May 19, 20210.15000.15000.14500.14500.145038,267
May 18, 20210.16000.16000.14500.14500.145028,886
May 17, 20210.15500.15500.14000.15000.15007,180
May 14, 20210.15000.15500.14500.15000.150010,000
May 13, 20210.14500.14500.14500.14500.145048,000
May 12, 20210.15000.15500.14500.14500.145044,400
May 11, 20210.15000.15000.14000.14500.1450388,700
May 10, 20210.14500.15500.14500.15500.1550278,303
May 07, 20210.13500.14000.13000.14000.1400311,833
May 06, 20210.14500.14500.13000.13000.1300238,169
May 05, 20210.14500.14500.14500.14500.1450500
May 04, 20210.14500.14500.14500.14500.1450500
May 03, 20210.14000.14000.14000.14000.140033,000
Apr. 30, 20210.14000.14000.14000.14000.1400116,500
Apr. 29, 20210.15000.15000.14000.14000.1400215,166
Apr. 28, 20210.14500.15000.14500.15000.150032,200
Apr. 27, 20210.15000.15000.14500.14500.145040,600
Apr. 26, 20210.15000.15000.14500.14500.145010,500
Apr. 23, 20210.15500.15500.14500.14500.145021,545
Apr. 22, 20210.15500.15500.15000.15000.150040,000
Apr. 21, 20210.14500.15000.14000.15000.150074,000
Apr. 20, 20210.15000.15000.14000.14000.1400182,100
Apr. 19, 20210.15000.15000.14500.14500.14503,000
Apr. 16, 20210.14500.15000.14000.15000.150081,944
Apr. 15, 20210.15000.15000.14500.14500.145035,900
Apr. 14, 20210.15000.15000.14000.14500.145056,445
Apr. 13, 20210.15000.15000.14500.14500.145056,000
Apr. 12, 20210.15000.15000.15000.15000.1500127,250
Apr. 09, 20210.15000.15000.14500.15000.150010,844
Apr. 08, 20210.14000.14500.13500.14000.1400180,336
Apr. 07, 20210.15000.15000.14000.14000.1400144,806
Apr. 06, 20210.15500.15500.14500.15000.150056,500
Apr. 05, 20210.14000.15500.14000.15500.155078,500
Apr. 01, 20210.15500.15500.14000.14500.1450104,634
Mar. 31, 20210.15500.15500.15000.15000.150026,712
Mar. 30, 20210.15000.16000.14500.15000.1500133,519
Mar. 29, 20210.16000.16000.16000.16000.1600157,000
Mar. 26, 20210.15500.16000.15500.16000.160010,500
Mar. 25, 20210.16000.16000.14500.15000.1500263,300
Mar. 24, 20210.15500.16000.15500.15500.155095,727
Mar. 23, 20210.16000.16000.15500.15500.155023,000
Mar. 22, 20210.15000.15500.15000.15500.1550453,370
Mar. 19, 20210.15000.15500.15000.15500.155011,000
Mar. 18, 20210.16000.17000.14500.14500.1450341,863
Mar. 17, 20210.15000.17000.15000.17000.1700480,383
Mar. 16, 20210.15500.15500.14500.15000.1500152,501
Mar. 15, 20210.15500.16000.15000.15500.1550373,570
Mar. 12, 20210.16500.16500.15500.15500.155071,590
Mar. 11, 20210.16000.16000.15500.15500.155068,500
Mar. 10, 20210.16000.16500.15000.15000.1500185,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...