American Pacific Mining Corp. (CSE:USGD)
Canada
· Delayed Price · Currency is CAD 0.2050
-0.0050 (-2.38%)
May 13, 2025, 3:59 PM EDT
American Pacific Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 22,000 |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -8.70% | 40,500 |
| May 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 17.95% | 138,422 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 19,900 |
| May 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -7.14% | 302,003 |
| May 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -4.55% | 402,510 |
| May 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 201,748 |
| May 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 339,489 |
| May 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 133,737 |
| Apr 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 662,225 |
| Apr 29, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.81% | 495,425 |
| Apr 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 354,994 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 82,941 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 70,547 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 136,500 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 59,071 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 177,940 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 53,327 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 51,800 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 81,824 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 246,562 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 9.68% | 185,583 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 116,300 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 290,900 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 114,162 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -3.23% | 112,400 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | - | -8.82% | 325,000 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 30,201 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 52,000 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 63,454 |
| Mar 31, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 11.76% | 293,500 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 53,827 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -5.56% | 101,250 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 57,394 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | - | 289,700 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 101,441 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 115,976 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 210,714 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 96,500 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -8.33% | 198,260 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 42,583 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 32,385 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 104,000 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 33,000 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | -2.78% | 211,000 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 65,964 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 5.56% | 27,000 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 47,000 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -10.00% | 577,365 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 173,800 |