American Copper Development Corporation (CSE: ACDX)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Dec 18, 2024, 9:30 AM EST
CSE: ACDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 278,375 |
| Dec 19, 2024 | 0.03 | 0.04 | 0.02 | 0.04 | - | 60.00% | 9,991,232 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 622,000 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 55,000 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 5,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,000 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 135,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,500 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200,500 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 167,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,800 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 122,000 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 18,616 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 18,000 |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 4,000 |
| Nov 1, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 109,500 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 25, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 400,000 |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 52,200 |
| Oct 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 17, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 140,500 |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 39,000 |
| Oct 15, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 120,000 |
| Oct 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 26,000 |
| Oct 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 21,900 |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 3,000 |
| Oct 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 27, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 161,200 |
| Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 18,000 |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | 17,500 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 1,000,000 |
| Sep 20, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | - | -58.33% | 95,285 |
| Sep 19, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | - | 50.00% | 10,000 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 16, 2024 | 0.05 | 0.06 | 0.04 | 0.04 | - | 14.29% | 75,000 |
| Sep 13, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 118,734 |
| Sep 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 10,000 |
| Sep 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 2,000 |
| Aug 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 23, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | - | -25.00% | 20,001 |
| Aug 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,500 |
| Aug 21, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | - | -20.00% | 3,000 |
| Aug 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25.00% | 10,000 |
| Aug 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 16, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | - | 33.33% | 48,000 |
| Aug 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jul 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,001 |