Canada markets closed

American Pacific Mining Corp. (USGD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.9100-0.0200 (-2.15%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20210.94000.94000.86000.91000.9100835,430
Oct. 25, 20210.97001.00000.93000.93000.9300194,608
Oct. 22, 20211.02001.02000.95000.99000.9900111,623
Oct. 21, 20210.98001.01000.93000.96000.9600360,514
Oct. 20, 20210.98001.00000.93000.95000.9500416,232
Oct. 19, 20211.07001.08000.95000.96000.9600733,257
Oct. 18, 20210.98001.07000.98001.05001.0500438,229
Oct. 15, 20211.04001.04000.99001.00001.0000522,076
Oct. 14, 20211.15001.15001.01001.05001.0500356,780
Oct. 13, 20211.18001.19001.05001.05001.0500323,480
Oct. 12, 20211.13001.20001.12001.16001.1600516,109
Oct. 08, 20211.09001.14001.06001.09001.0900285,209
Oct. 07, 20211.19001.19001.05001.05001.0500459,684
Oct. 06, 20211.08001.20001.08001.19001.1900562,883
Oct. 05, 20211.07001.09001.01001.09001.0900153,300
Oct. 04, 20210.98001.06000.98001.06001.0600169,011
Oct. 01, 20211.01001.04000.99001.00001.0000375,396
Sep. 30, 20211.00001.04000.99001.00001.0000308,097
Sep. 29, 20211.04001.07001.00001.02001.0200208,741
Sep. 28, 20211.06001.08001.00001.02001.0200352,733
Sep. 27, 20211.06001.13001.06001.12001.1200286,734
Sep. 24, 20211.12001.16001.06001.11001.1100375,190
Sep. 23, 20211.12001.16000.94001.16001.1600552,611
Sep. 22, 20211.12001.19001.05001.07001.0700576,080
Sep. 21, 20210.91001.12000.89001.07001.07001,163,753
Sep. 20, 20210.89000.95000.86000.89000.8900422,655
Sep. 17, 20211.04001.05000.89000.89000.8900774,514
Sep. 16, 20210.93001.03000.92001.00001.00001,549,908
Sep. 15, 20210.82000.87000.82000.87000.8700118,054
Sep. 14, 20210.81000.83000.81000.82000.8200258,229
Sep. 13, 20210.79000.85000.79000.82000.8200410,608
Sep. 10, 20210.84000.84000.77000.78000.7800554,298
Sep. 09, 20210.87000.87000.82000.82000.8200294,973
Sep. 08, 20210.87000.87000.86000.87000.8700181,059
Sep. 07, 20210.88000.89000.86000.87000.8700298,561
Sep. 03, 20210.88000.90000.86000.88000.8800210,481
Sep. 02, 20210.89000.90000.87000.89000.8900128,393
Sep. 01, 20210.92000.93000.88000.90000.9000228,666
Aug. 31, 20210.90000.94000.87000.90000.9000351,894
Aug. 30, 20210.90000.90000.87000.89000.8900174,120
Aug. 27, 20210.89000.90000.84000.89000.8900243,436
Aug. 26, 20210.93000.97000.86000.86000.8600395,768
Aug. 25, 20210.85000.95000.85000.93000.9300536,577
Aug. 24, 20210.80000.83000.77000.83000.8300347,113
Aug. 23, 20210.77000.80000.76000.76000.7600275,807
Aug. 20, 20210.75000.76000.73000.75000.7500275,159
Aug. 19, 20210.80000.82000.75000.76000.7600662,361
Aug. 18, 20210.90000.90000.81000.85000.8500331,303
Aug. 17, 20210.90000.93000.88000.90000.9000358,395
Aug. 16, 20210.90000.94000.89000.89000.8900238,859
Aug. 13, 20210.88000.98000.88000.90000.9000442,319
Aug. 12, 20210.92000.94000.89000.90000.9000196,201
Aug. 11, 20210.96001.02000.90000.92000.9200948,092
Aug. 10, 20210.93000.99000.92000.95000.9500413,353
Aug. 09, 20210.83000.90000.81000.88000.8800576,572
Aug. 06, 20210.85000.86000.79000.84000.8400408,206
Aug. 05, 20210.85000.90000.82000.83000.8300288,615
Aug. 04, 20210.90000.97000.85000.87000.8700680,863
Aug. 03, 20210.80000.91000.79000.90000.9000944,352
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...