USGD.CN - American Pacific Mining Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.06000.06500.05500.06000.0600665,433
Jan. 16, 20200.06500.06500.06000.06000.060051,500
Jan. 15, 20200.05500.06500.05500.06500.06501,381,349
Jan. 14, 20200.05000.06000.05000.05500.05503,400,770
Jan. 13, 20200.08500.08500.08000.08500.0850563,914
Jan. 10, 20200.09000.09000.08500.08500.0850381,152
Jan. 09, 20200.09000.09000.08500.08500.08501,452,661
Jan. 08, 20200.09500.10000.08500.09000.0900782,768
Jan. 07, 20200.10500.11000.09500.10000.10001,048,831
Jan. 06, 20200.09500.11500.09500.11000.11002,022,061
Jan. 03, 20200.10500.10500.09000.09000.0900484,934
Jan. 02, 20200.09500.11000.09500.10500.10501,314,772
Dec. 31, 20190.09500.10000.09000.09500.0950678,175
Dec. 30, 20190.08000.10000.08000.10000.10002,957,675
Dec. 27, 20190.06500.08000.06500.08000.08001,266,746
Dec. 24, 20190.06500.07000.06500.06500.0650595,780
Dec. 23, 20190.07000.07000.06500.06500.06501,063,000
Dec. 20, 20190.07000.07000.06500.06500.0650841,498
Dec. 19, 20190.07000.07000.07000.07000.0700245,830
Dec. 18, 20190.06500.07000.06500.07000.0700423,700
Dec. 17, 20190.06500.06500.06000.06000.0600334,500
Dec. 16, 20190.06500.06500.06500.06500.065089,200
Dec. 13, 20190.06500.07000.06500.06500.0650333,324
Dec. 12, 20190.06500.07000.06500.06500.0650304,428
Dec. 11, 20190.06500.07000.06000.06500.0650801,800
Dec. 10, 20190.07000.07500.07000.07000.0700796,330
Dec. 09, 20190.07500.07500.06500.07000.0700987,085
Dec. 06, 20190.08000.08000.07000.07500.0750638,436
Dec. 05, 20190.09000.09000.08000.08000.0800361,330
Dec. 04, 20190.09500.09500.08500.08500.0850372,657
Dec. 03, 20190.08500.09500.08500.09000.09001,053,877
Dec. 02, 20190.09000.09000.08500.08500.08501,243,757
Nov. 29, 20190.09500.10000.08000.09500.09502,136,200
Nov. 28, 20190.08000.09500.08000.09500.0950519,927
Nov. 27, 20190.08000.08000.07500.07500.0750337,000
Nov. 26, 20190.08500.08500.07000.08000.0800111,380
Nov. 25, 20190.09500.09500.08000.08500.0850372,250
Nov. 22, 20190.07000.09000.06500.09000.0900386,600
Nov. 21, 20190.06500.07000.05500.07000.0700528,333
Nov. 20, 20190.08000.08000.07000.07000.0700493,880
Nov. 19, 20190.08500.08500.07500.07500.0750159,000
Nov. 18, 20190.08500.08500.08000.08500.085095,500
Nov. 15, 20190.08000.09000.08000.08000.0800131,000
Nov. 14, 20190.09000.09000.08000.08500.085093,800
Nov. 13, 20190.09500.09500.08000.08500.0850243,000
Nov. 12, 20190.09500.09500.08500.09500.095063,871
Nov. 11, 20190.10500.10500.09000.09500.0950289,600
Nov. 08, 20190.09500.10000.09500.10000.100022,000
Nov. 07, 20190.10000.10000.09000.09000.0900124,911
Nov. 06, 20190.10000.10000.09000.09500.095039,000
Nov. 05, 20190.10500.11000.09500.09500.0950297,500
Nov. 04, 20190.10500.11500.10500.10500.1050585,335
Nov. 01, 20190.08000.10500.08000.10500.1050719,075
Oct. 31, 20190.08000.08500.07000.08000.0800304,000
Oct. 30, 20190.08000.08500.07500.07500.0750471,500
Oct. 29, 20190.08000.08000.07500.08000.0800201,900
Oct. 28, 20190.08500.08500.08000.08000.0800140,250
Oct. 25, 20190.07500.08500.07000.08000.0800537,500
Oct. 24, 20190.07000.07000.07000.07000.0700132,000
Oct. 23, 20190.07500.07500.06500.07500.0750379,003
Oct. 22, 20190.07500.07500.07500.07500.0750109,000
Oct. 21, 20190.08000.08000.07000.07000.0700153,200
Oct. 18, 20190.08500.08500.08000.08000.08003,500
Oct. 17, 20190.08500.08500.07500.08000.0800158,000
Oct. 16, 20190.08500.08500.07500.08500.085041,500
Oct. 15, 20190.08000.08500.07500.08500.0850153,550
Oct. 11, 20190.08000.09000.08000.08500.0850102,000
Oct. 10, 20190.08000.08000.07500.08000.080095,000
Oct. 09, 20190.08500.08500.08000.08000.0800102,625
Oct. 08, 20190.07500.08500.07000.08500.0850357,500
Oct. 07, 20190.08000.08000.07500.07500.0750262,500
Oct. 04, 20190.08500.08500.07500.08000.0800493,166
Oct. 03, 20190.09000.09000.08000.08500.0850372,800
Oct. 02, 20190.09000.09500.08500.08500.085090,500
Oct. 01, 20190.08500.09500.08500.08500.0850610,700
Sep. 30, 20190.08500.08500.08000.08500.0850696,450
Sep. 27, 20190.08500.08500.08000.08500.0850148,700
Sep. 26, 20190.09000.09500.08500.08500.0850746,810
Sep. 25, 20190.09500.09500.08500.09000.0900230,666
Sep. 24, 20190.10000.10000.09500.09500.0950288,200
Sep. 23, 20190.10000.10000.09500.09500.0950147,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...