American Copper Development Corporation (CSE:ACDX)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0200 (-12.12%)
Apr 25, 2025, 12:02 PM EDT
CSE:ACDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -12.12% | 2,500 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 16,500 |
| Apr 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 130,000 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 15.38% | 72,500 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 33,500 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.33% | 14,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 3, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | - | -18.92% | 991,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -26.00% | 1,788 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25.00% | 65,288 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17.65% | 2,040 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 5,000 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -12.50% | 10,500 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 10,500 |
| Mar 3, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 17.65% | 75,400 |
| Feb 28, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | - | -17.07% | 45,503 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.13% | 3,500 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | - | -13.33% | 22,500 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12.50% | 400 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,400 |