American Pacific Mining Corp. (CSE:USGD)
Canada
· Delayed Price · Currency is CAD 0.2350
+0.0050 (2.17%)
Aug 15, 2025, 3:34 PM EDT
American Pacific Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 2.17% | 58,150 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.12% | 46,600 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | 4.26% | 109,000 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.08% | 48,000 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 148,955 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.77% | 35,471 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -3.70% | 130,522 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 143,501 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 162,900 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 270,561 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 210,655 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 3.92% | 241,235 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.92% | 66,984 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -11.86% | 326,220 |
| Jul 25, 2025 | 0.29 | 0.31 | 0.26 | 0.30 | - | 1.72% | 422,702 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 1.75% | 189,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.72% | 136,226 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 3.57% | 149,031 |
| Jul 21, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | - | 7.69% | 179,647 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.45% | 56,168 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.51% | 97,000 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | 1.79% | 89,436 |
| Jul 15, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | - | -5.08% | 259,050 |
| Jul 14, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | - | 13.46% | 458,878 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -1.89% | 146,872 |
| Jul 10, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 8.16% | 736,068 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 22,262 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 70,000 |
| Jul 7, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 6.67% | 250,337 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 11,599 |
| Jul 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.22% | 89,071 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.17% | 79,500 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | - | 45,001 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.13% | 133,950 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 24,129 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.17% | 56,000 |
| Jun 24, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | -8.00% | 66,000 |
| Jun 23, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 146,003 |
| Jun 20, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 6.98% | 104,244 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 12,350 |
| Jun 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.22% | 97,087 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | - | 147,800 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -8.16% | 117,500 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 114,649 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 21,500 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.26% | 124,872 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -6.00% | 92,690 |
| Jun 9, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | - | 8.70% | 402,500 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 98,000 |
| Jun 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 248,058 |