USGD.CN - American Pacific Mining Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20200.03000.03500.02500.03000.0300412,000
Apr. 01, 20200.03000.03000.02500.02500.025016,000
Mar. 31, 20200.03000.03000.02500.02500.0250191,465
Mar. 30, 20200.02500.02500.02000.02500.0250449,840
Mar. 27, 20200.03000.03000.02500.02500.0250822,400
Mar. 26, 20200.03000.03000.02500.03000.0300217,491
Mar. 25, 20200.03000.03000.02500.03000.0300536,400
Mar. 24, 20200.03000.03000.02500.03000.0300437,000
Mar. 23, 20200.02500.03000.02500.02500.025076,401
Mar. 20, 20200.02500.02500.02500.02500.025041,000
Mar. 19, 20200.02500.02500.02500.02500.02501,000
Mar. 18, 20200.02500.02500.02500.02500.025067,500
Mar. 17, 20200.02500.02500.02500.02500.0250111,700
Mar. 16, 20200.02000.02500.02000.02000.0200578,900
Mar. 13, 20200.02500.03000.02500.02500.0250401,833
Mar. 12, 20200.03500.03500.02500.02500.0250300,102
Mar. 11, 20200.03500.03500.03000.03500.0350105,000
Mar. 10, 20200.03500.03500.03000.03500.0350346,000
Mar. 09, 20200.04000.04000.03500.03500.0350337,500
Mar. 06, 20200.04000.04000.04000.04000.04001,000
Mar. 05, 20200.04000.04000.03500.04000.0400382,000
Mar. 04, 20200.04500.04500.04000.04500.0450197,742
Mar. 03, 20200.04500.04500.03500.04500.0450140,000
Mar. 02, 20200.04000.04000.03500.04000.0400258,106
Feb. 28, 20200.03500.04000.03000.04000.04001,437,232
Feb. 27, 20200.05000.05000.03500.03500.03502,033,200
Feb. 26, 20200.05000.05000.04500.04500.0450244,500
Feb. 25, 20200.04500.05000.04500.04500.0450533,337
Feb. 24, 20200.05000.05000.04500.04500.0450887,300
Feb. 21, 20200.05500.05500.04500.04500.0450345,000
Feb. 20, 20200.05500.05500.05000.05000.0500797,650
Feb. 19, 20200.05000.05500.04500.05500.05501,615,500
Feb. 18, 20200.05500.06000.05000.05000.0500503,000
Feb. 14, 20200.05000.06000.05000.05500.05501,161,100
Feb. 13, 20200.06000.06000.05000.05500.05501,178,334
Feb. 12, 20200.06000.06000.05500.06000.0600196,500
Feb. 11, 20200.06500.07000.05500.06000.06001,244,500
Feb. 10, 20200.07000.07000.06000.06500.0650226,785
Feb. 07, 20200.07000.07000.06500.07000.0700242,000
Feb. 06, 20200.07000.07000.06500.07000.0700222,500
Feb. 05, 20200.07000.07000.06000.06000.0600405,886
Feb. 04, 20200.06500.07000.06000.07000.0700205,900
Feb. 03, 20200.06500.07500.06500.07000.07001,753,250
Jan. 31, 20200.06000.06000.05500.06000.0600431,940
Jan. 30, 20200.05500.05500.05500.05500.0550536,651
Jan. 29, 20200.06500.06500.05500.05500.05501,175,840
Jan. 28, 20200.07000.07000.06000.06000.0600869,350
Jan. 27, 20200.08000.08000.06500.06500.06501,063,861
Jan. 24, 20200.06000.08000.06000.08000.08003,988,658
Jan. 23, 20200.06000.06000.05500.05500.0550238,000
Jan. 22, 20200.06000.06000.05000.06000.0600633,981
Jan. 21, 20200.06000.06000.05500.05500.0550525,750
Jan. 20, 20200.06000.06000.05500.05500.0550243,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...