USGD.CN - American Pacific Mining Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20200.48000.58000.46000.46000.4600268,782
Jul. 07, 20200.42500.49000.42500.48000.4800237,052
Jul. 06, 20200.42500.43000.41000.42500.425073,252
Jul. 03, 20200.40000.41500.40000.41500.415019,000
Jul. 02, 20200.36500.40000.36500.40000.4000173,168
Jun. 30, 20200.37500.38000.36000.37000.3700104,479
Jun. 29, 20200.39000.39000.38000.38000.380089,066
Jun. 26, 20200.37500.38500.37000.38500.385089,134
Jun. 25, 20200.39500.39500.36500.37000.3700112,749
Jun. 24, 20200.40000.40000.37000.38500.3850170,930
Jun. 23, 20200.36000.39000.36000.38500.3850262,106
Jun. 22, 20200.32000.38000.31500.36500.3650222,674
Jun. 19, 20200.35000.36000.31500.32000.3200366,511
Jun. 18, 20200.32500.34500.32500.33000.330032,536
Jun. 17, 20200.33500.33500.32000.32500.3250117,355
Jun. 16, 20200.28000.32500.28000.32000.320083,789
Jun. 15, 20200.29000.29000.28000.28000.280028,432
Jun. 12, 20200.25000.29500.25000.29000.2900196,081
Jun. 11, 20200.24500.25500.24000.25000.250017,133
Jun. 10, 20200.25000.25000.23500.24500.245011,000
Jun. 09, 20200.25000.25000.24000.24000.24007,503
Jun. 08, 20200.25000.25000.23000.23500.2350148,266
Jun. 05, 20200.24500.24500.23000.24000.240058,300
Jun. 04, 20200.26000.26000.24000.25000.250045,000
Jun. 03, 20200.26000.26000.23500.24500.2450125,370
Jun. 02, 20200.31000.31000.25500.26000.2600101,725
Jun. 01, 20200.27000.30000.27000.28500.285063,500
May 29, 20200.25500.27000.24000.26500.2650102,500
May 28, 20200.25000.25000.23000.24000.2400111,333
May 27, 20200.26000.26000.22500.23500.2350181,451
May 26, 20200.34000.34000.24000.25500.2550354,091
May 25, 20200.37000.37000.32500.32500.325018,500
May 22, 20200.34000.38000.34000.35500.3550225,831
May 21, 20200.32500.36000.30500.34500.3450260,733
May 20, 20200.32000.33000.31500.32500.325099,819
May 19, 20200.27500.33000.27500.32000.3200593,211
May 15, 20200.23500.27500.23500.27500.2750251,526
May 14, 20200.26000.26000.23000.23500.2350252,548
May 13, 20200.25000.28500.25000.26000.2600790,278
May 12, 20200.14000.26000.14000.24000.24002,658,440
May 11, 20200.16000.16000.13500.14000.1400168,166
May 08, 20200.16500.16500.16000.16000.160061,983
May 07, 20200.14500.15500.14000.15500.155087,512
May 06, 20200.16000.16000.13500.14000.1400192,527
May 05, 20200.17000.17000.15500.16000.160039,431
May 04, 20200.15500.17000.15500.16000.1600122,850
May 01, 20200.17000.17000.14500.15500.1550142,334
Apr. 30, 20200.15000.15500.13500.15000.1500196,616
Apr. 29, 20200.13500.15000.13000.14500.1450280,065
Apr. 28, 20200.13500.13500.12500.12500.125070,293
Apr. 27, 20200.13500.13500.12500.12500.1250275,085
Apr. 24, 20200.14000.15000.13500.15000.1500117,666
Apr. 23, 20200.15000.15000.13500.13500.1350203,687
Apr. 22, 20200.12000.15000.11500.15000.1500668,359
Apr. 21, 20200.14500.14500.11500.11500.1150346,679
Apr. 20, 20200.16000.16000.13000.13500.1350186,534
Apr. 17, 20200.17000.17000.14000.15500.1550198,305
Apr. 16, 20200.16000.22000.14000.17500.17501,686,059
Apr. 16, 20201:3 Stock Split
Apr. 15, 20200.12000.15000.10500.13500.1350275,604
Apr. 14, 20200.13500.18000.13500.16500.1650583,554
Apr. 13, 20200.10500.15000.10500.13500.1350956,138
Apr. 09, 20200.03500.03500.03000.03500.0350273,500
Apr. 08, 20200.03000.03500.03000.03000.0300121,900
Apr. 07, 20200.03500.03500.03000.03000.0300113,000
Apr. 06, 20200.03000.03500.03000.03000.030060,918
Apr. 03, 20200.03000.03000.02500.03000.0300164,000
Apr. 02, 20200.03000.03500.02500.03000.0300806,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...