American Copper Development Corporation (CSE:ACDX)
Canada · Delayed Price · Currency is CAD 0.4150
-0.0050 (-1.19%)
Oct 10, 2025, 11:52 AM EDT
CSE:ACDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 30,000 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 6,000 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 7,175 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 6, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 1.16% | 136,500 |
| Oct 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 1,000 |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 2,239 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 26, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 2.38% | 107,090 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,500 |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 19, 2025 | 0.41 | 0.42 | 0.38 | 0.42 | 0.42 | - | 20,300 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.53% | 5,000 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52% | 11,000 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 5, 2025 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | -8.70% | 26,000 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 28, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 24.32% | 137,600 |
| Aug 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -22.92% | 2,000 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,623 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 21.52% | 2,050 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 163,500 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 7, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | - | 116,052 |
| Aug 6, 2025 | 0.39 | 0.39 | 0.35 | 0.39 | 0.39 | 9.86% | 261,000 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.97% | 2,000 |