USGD.CN - American Pacific Mining Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.09500.10000.09500.10000.1000293,400
Sep 19, 20190.10500.11000.09500.10000.1000347,870
Sep 18, 20190.11000.11500.10500.10500.1050145,000
Sep 17, 20190.11000.11000.10500.11000.1100221,500
Sep 16, 20190.11000.12000.11000.11000.1100297,100
Sep 13, 20190.11500.12000.11000.11000.1100400,000
Sep 12, 20190.10000.11000.10000.11000.1100406,500
Sep 11, 2019------
Sep 10, 20190.11000.11500.11000.11000.1100186,000
Sep 09, 20190.11000.11000.10500.10500.1050206,132
Sep 06, 20190.11000.11500.11000.11000.1100476,081
Sep 05, 20190.11000.11000.10500.11000.1100209,245
Sep 04, 20190.11500.11500.10500.11000.1100280,825
Sep 03, 20190.12000.12000.11500.11500.1150198,750
Aug 30, 20190.12000.12000.11000.11500.1150164,461
Aug 29, 20190.12500.12500.11500.11500.1150119,500
Aug 28, 20190.12000.12500.11000.12000.12001,192,700
Aug 27, 20190.12000.12000.11500.12000.12001,288,096
Aug 26, 20190.13500.13500.12500.12500.1250460,370
Aug 23, 20190.12000.13500.11500.13000.13001,418,100
Aug 22, 20190.12000.12500.11500.11500.1150502,500
Aug 21, 20190.12500.13000.11500.12000.1200305,400
Aug 20, 20190.12500.13000.12000.12500.12501,150,104
Aug 19, 20190.13500.14500.12000.12000.12002,751,500
Aug 16, 20190.13500.14000.13000.13500.13501,318,949
Aug 15, 20190.16000.16000.13500.14000.14001,826,225
Aug 14, 20190.18000.18000.15000.15500.1550648,007
Aug 13, 20190.19000.19000.16500.17000.1700836,319
Aug 12, 20190.19000.19000.18000.18000.1800322,050
Aug 09, 20190.18000.19000.17000.18500.18502,000,652
Aug 08, 20190.16500.18500.16500.18000.18001,360,597
Aug 07, 20190.15500.17000.15500.16500.16501,299,893
Aug 06, 20190.15000.15500.14500.15500.1550532,900
Aug 02, 20190.14000.15500.14000.15000.1500778,657
Aug 01, 20190.14000.14000.13000.13500.1350669,550
Jul 31, 20190.14000.14500.13500.13500.1350244,850
Jul 30, 20190.14500.15000.14000.14500.1450929,350
Jul 29, 20190.13500.14500.13500.14000.1400698,207
Jul 26, 20190.13000.14000.13000.13000.1300982,310
Jul 25, 20190.13500.14000.13000.13000.1300481,154
Jul 24, 20190.14000.14500.14000.14000.1400316,428
Jul 23, 20190.13500.14500.13000.14000.14002,348,143
Jul 22, 20190.15000.15000.13500.14500.1450455,641
Jul 19, 20190.15000.15500.13500.14000.1400771,412
Jul 18, 20190.15000.15500.14500.15500.1550238,700
Jul 17, 20190.15000.16000.14000.15000.15001,437,169
Jul 16, 20190.15000.15000.14000.14500.1450494,817
Jul 15, 20190.14000.16000.14000.15000.15001,331,251
Jul 12, 20190.13500.14500.13000.14500.1450871,696
Jul 11, 20190.14000.14500.12500.12500.1250547,707
Jul 10, 20190.11000.14500.11000.14000.14002,242,669
Jul 09, 20190.11000.11000.10500.11000.1100110,000
Jul 08, 20190.11000.11000.11000.11000.1100226,000
Jul 05, 20190.11500.12000.10500.11000.1100434,500
Jul 04, 20190.11500.11500.11000.11000.1100242,000
Jul 03, 20190.12000.12000.11000.11000.1100424,500
Jul 02, 20190.10500.12000.10500.12000.1200949,722
Jun 28, 20190.12000.12000.11000.11500.1150556,900
Jun 27, 20190.12500.12500.12000.12000.1200762,385
Jun 26, 20190.13000.13000.11500.13000.13001,094,805
Jun 25, 20190.14000.14500.13000.14000.1400654,290
Jun 24, 20190.15000.15000.14000.14000.1400409,950
Jun 21, 20190.15500.15500.14000.14500.1450283,206
Jun 20, 20190.14000.15500.14000.14500.1450354,326
Jun 19, 20190.14000.14000.13000.13000.1300140,142
Jun 18, 20190.15000.16000.13500.13500.1350566,500
Jun 17, 20190.15000.16500.15000.15000.1500386,280
Jun 14, 20190.14000.16000.13500.15500.1550268,695
Jun 13, 20190.14000.14000.12500.13000.1300578,286
Jun 12, 20190.15000.16500.13500.13500.1350208,413
Jun 11, 20190.14500.14500.14000.14000.1400409,217
Jun 10, 20190.14500.14500.13500.13500.1350230,707
Jun 07, 20190.14500.15000.14000.14500.1450375,621
Jun 06, 20190.15000.15000.13500.14000.1400214,700
Jun 05, 20190.16000.17000.15000.15500.1550279,183
Jun 04, 20190.16500.16500.15000.16000.1600405,690
Jun 03, 20190.15500.17000.13500.17000.1700918,461
May 31, 20190.12500.16000.12000.15500.1550465,700
May 30, 20190.11500.12000.11000.12000.1200175,705
May 29, 20190.12500.12500.12000.12000.120029,362
May 28, 20190.13000.13000.12000.12500.1250272,950
May 27, 20190.13500.13500.13000.13500.1350142,380
May 24, 20190.15000.15000.13000.13500.1350149,071
May 23, 20190.15500.15500.13500.13500.135049,900
May 22, 20190.14000.15500.14000.14500.1450118,954
May 21, 20190.15000.16500.14500.15000.1500211,500
May 17, 20190.16500.16500.14500.14500.145080,412
May 16, 20190.16500.17000.16000.16000.1600189,690
May 15, 20190.15000.17000.15000.16500.1650184,052
May 14, 20190.13500.15000.13000.15000.1500592,600
May 13, 20190.13500.13500.12000.12000.1200306,000
May 10, 20190.12500.13500.12000.13000.1300329,322
May 09, 20190.14500.14500.12500.12500.1250345,730
May 08, 20190.14500.15000.13500.13500.1350173,457
May 07, 20190.15000.15000.13000.14500.1450686,841
May 06, 20190.16000.16000.14500.14500.1450289,534
May 03, 20190.16000.16500.15500.16500.165038,650
May 02, 20190.17000.17000.15000.16000.1600276,846
May 01, 20190.16500.18000.15500.16000.1600643,571
Apr 30, 20190.16500.16500.15500.15500.1550401,925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...