American Copper Development Corporation (CSE:ACDX)
Canada · Delayed Price · Currency is CAD 0.4200
0.00 (0.00%)
Sep 19, 2025, 3:59 PM EDT
CSE:ACDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| 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 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,500 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 2,000 |