Canada markets open in 8 hours 44 minutes

American Pacific Mining Corp. (USGD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0050 (-2.56%)
At close: 03:49PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.20000.20000.18500.19000.1900173,700
Apr 24, 20240.19000.20000.19000.19500.1950186,450
Apr 23, 20240.19000.19000.18500.19000.190027,789
Apr 22, 20240.19000.19000.18500.18500.1850213,000
Apr 19, 20240.19000.19500.18500.19000.1900296,397
Apr 18, 20240.19500.20000.19000.19000.1900678,200
Apr 17, 20240.21500.21500.19000.19500.1950979,665
Apr 16, 20240.22000.22500.20500.21500.2150354,620
Apr 15, 20240.23000.24000.21000.22000.2200809,366
Apr 12, 20240.24500.26500.23000.23000.2300381,764
Apr 11, 20240.25000.25000.24000.24500.2450121,800
Apr 10, 20240.25500.26000.25000.25000.2500153,000
Apr 09, 20240.26000.26000.25000.25000.2500222,477
Apr 08, 20240.27000.27500.25000.26000.2600396,125
Apr 05, 20240.25500.28000.24750.27000.2700459,635
Apr 04, 20240.28000.28500.24500.25000.2500332,800
Apr 03, 20240.25000.28500.23000.28000.2800937,559
Apr 02, 20240.30000.30000.27500.28000.2800147,100
Apr 01, 20240.27000.31000.26500.30500.3050524,670
Mar 28, 20240.22500.26000.22000.25000.2500218,712
Mar 27, 20240.24000.24000.19500.22000.2200345,842
Mar 26, 20240.23000.23000.22000.23000.230017,000
Mar 25, 20240.23000.23500.22000.23000.230053,095
Mar 22, 20240.23000.23000.22000.23000.2300207,331
Mar 21, 20240.22500.23500.22500.23000.230054,300
Mar 20, 20240.22000.23000.22000.23000.230052,500
Mar 19, 20240.22500.23000.22000.22000.220080,200
Mar 18, 20240.24000.24000.21500.22000.2200149,716
Mar 15, 20240.24000.24000.23000.24000.2400129,029
Mar 14, 20240.24500.24500.23000.23000.230093,510
Mar 13, 20240.20500.24000.20500.24000.2400364,579
Mar 12, 20240.20500.21500.20500.20500.205020,127
Mar 11, 20240.23000.23500.20000.21000.2100113,400
Mar 08, 20240.21000.22500.20500.22000.220054,000
Mar 07, 20240.23000.23000.20000.21000.2100125,377
Mar 06, 20240.22500.23000.21000.22500.2250167,500
Mar 05, 20240.23000.23000.21500.22000.220047,500
Mar 04, 20240.23500.24000.22000.23000.230096,866
Mar 01, 20240.22500.24000.22500.24000.2400128,500
Feb 29, 20240.18500.22500.18500.21500.2150429,716
Feb 28, 20240.19500.19500.17000.18000.1800347,910
Feb 27, 20240.21000.21000.19000.19500.1950189,684
Feb 26, 20240.21000.21000.21000.21000.210023,900
Feb 23, 20240.21500.21500.20500.21000.2100174,460
Feb 22, 20240.22000.22000.20500.20500.2050129,588
Feb 21, 20240.23000.23500.21000.21500.2150235,057
Feb 20, 20240.22000.24500.22000.23500.2350448,398
Feb 16, 20240.22000.22500.21000.22000.220098,410
Feb 15, 20240.22500.22500.22000.22500.225065,500
Feb 14, 20240.24500.24500.22000.22500.2250164,553
Feb 13, 20240.25000.25000.23000.24000.2400103,405
Feb 12, 20240.24000.24000.22500.24000.2400292,265
Feb 09, 20240.25000.25500.23500.24000.2400111,691
Feb 08, 20240.26500.26500.23500.24500.2450140,124
Feb 07, 20240.27000.27000.26000.26000.2600115,000
Feb 06, 20240.28500.29000.27000.27000.270086,258
Feb 05, 20240.30000.31500.28000.28500.2850506,133
Feb 02, 20240.33000.33000.31500.32000.320057,225
Feb 01, 20240.33000.33000.32500.33000.33006,075
Jan 31, 20240.33000.33000.31500.32500.325084,000
Jan 30, 20240.32500.33000.31500.32500.325045,150
Jan 29, 20240.32000.33000.31000.33000.330084,500
Jan 26, 20240.30500.34500.30000.33000.3300122,500
Jan 25, 20240.30000.31500.29000.30500.3050131,605
Jan 24, 20240.31000.31500.28500.29000.2900215,845
Jan 23, 20240.31000.32000.29000.32000.3200141,800
Jan 22, 20240.30500.31000.30000.31000.310040,800
Jan 19, 20240.29000.31500.28500.30500.3050135,322
Jan 18, 20240.29500.31000.29000.29500.295031,650
Jan 17, 20240.31500.31500.28500.28500.285090,997
Jan 16, 20240.33500.34000.31000.31500.3150362,270
Jan 15, 20240.34000.34000.29000.33000.3300342,681
Jan 12, 20240.33000.36000.33000.34000.3400587,583
Jan 11, 20240.35000.38500.32000.32500.32501,630,560
Jan 10, 20240.26000.26500.24500.26000.260070,805
Jan 09, 20240.25000.26500.24000.25500.255054,664
Jan 08, 20240.24500.24500.23000.23000.230036,485
Jan 05, 20240.25000.25000.23000.24500.245072,900
Jan 04, 20240.23500.24500.23500.24500.245076,000
Jan 03, 20240.24500.24500.22500.23000.230086,000
Jan 02, 20240.26000.27000.24000.24000.240083,195
Dec 29, 20230.28000.28000.25500.25500.255046,705
Dec 28, 20230.28000.28000.24500.26000.2600116,987
Dec 27, 20230.29500.29500.25000.27000.2700290,700
Dec 22, 20230.29500.31000.28000.28000.2800181,388
Dec 21, 20230.29500.29500.28000.29000.290076,004
Dec 20, 20230.31000.31500.29000.29500.2950330,500
Dec 19, 20230.31000.31500.30000.31000.310062,967
Dec 18, 20230.30000.31000.30000.30500.3050153,505
Dec 15, 20230.30000.31000.28000.29000.290063,420
Dec 14, 20230.28500.29000.27000.29000.2900132,949
Dec 13, 20230.28500.29500.26500.27500.2750201,100
Dec 12, 20230.27500.29500.27500.28500.2850104,030
Dec 11, 20230.29500.29500.27000.27500.275074,000
Dec 08, 20230.32000.32000.28500.30000.3000140,880
Dec 07, 20230.31000.32000.30500.31500.3150381,875
Dec 06, 20230.27500.31500.27500.31000.3100534,868
Dec 05, 20230.28000.30500.25000.26000.2600302,282
Dec 04, 20230.24500.33500.24000.29000.2900780,195
Dec 01, 20230.20500.25500.20500.24500.2450420,999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...