American Copper Development Corporation (CSE:ACDX)
Canada · Delayed Price · Currency is CAD 0.4000
-0.0450 (-10.11%)
Dec 4, 2025, 5:24 PM EST
CSE:ACDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.11% | 50,924 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.25% | 537 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 15,000 |
| Nov 26, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 9.09% | 45,579 |
| Nov 21, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 50,000 |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.11% | 161,500 |
| Nov 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 5,000 |
| Nov 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 18,013 |
| Nov 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.00% | 17,000 |
| Nov 6, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 67,500 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 2,000 |
| Nov 4, 2025 | 0.38 | 0.42 | 0.35 | 0.40 | 0.40 | -6.98% | 286,900 |
| Nov 3, 2025 | 0.41 | 0.43 | 0.38 | 0.43 | 0.43 | 4.88% | 63,575 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 12,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.88% | 71,700 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.49% | 500 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -11.00% | 10,890 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 16.28% | 9,400 |
| Oct 15, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 4.88% | 117,500 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 22,000 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 43,500 |
| 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 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 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 2,239 |
| Sep 26, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 2.38% | 107,090 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,500 |
| 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 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52% | 11,000 |
| Sep 5, 2025 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | -8.70% | 26,000 |
| Aug 28, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 24.32% | 137,600 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -22.92% | 2,000 |
| 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 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 163,500 |
| 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 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.97% | 2,000 |
| Jul 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13,500 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 32,200 |
| Jul 28, 2025 | 0.42 | 0.42 | 0.35 | 0.40 | 0.40 | -2.44% | 160,035 |
| Jul 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.80% | 20,000 |
| Jul 24, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 16.18% | 11,500 |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 13.33% | 2,250 |
| Jul 21, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 30.43% | 19,413 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 3,000 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,500 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 2,000 |