USGD.CN - American Pacific Mining Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20190.06500.07000.06500.06500.0650330,324
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...