American Pacific Mining Corp. (CSE:USGD)
Canada
· Delayed Price · Currency is CAD 0.2300
-0.0050 (-2.13%)
Jun 27, 2025, 3:57 PM EDT
American Pacific Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.13% | 120,450 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 24,129 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.17% | 56,000 |
| Jun 24, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | -8.00% | 66,000 |
| Jun 23, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 146,003 |
| Jun 20, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 6.98% | 104,244 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 12,350 |
| Jun 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.22% | 97,087 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | - | 147,800 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -8.16% | 117,500 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 114,649 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 21,500 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.26% | 124,872 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -6.00% | 92,690 |
| Jun 9, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | - | 8.70% | 402,500 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 98,000 |
| Jun 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 248,058 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.67% | 165,574 |
| Jun 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -2.17% | 207,702 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.13% | 158,301 |
| May 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 81,010 |
| May 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -2.13% | 121,000 |
| May 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.82% | 192,890 |
| May 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 4.76% | 295,932 |
| May 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 21,242 |
| May 23, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 5.13% | 228,640 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.63% | 49,400 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 25,110 |
| May 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.50% | 169,200 |
| May 16, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -2.44% | 138,138 |
| May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 32,762 |
| May 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 15,500 |
| May 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.38% | 52,750 |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -8.70% | 40,500 |
| May 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 17.95% | 138,422 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 19,900 |
| May 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -7.14% | 302,003 |
| May 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -4.55% | 402,510 |
| May 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 201,748 |
| May 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 339,489 |
| May 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 133,737 |
| Apr 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 662,225 |
| Apr 29, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.81% | 495,425 |
| Apr 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 354,994 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 82,941 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 70,547 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 136,500 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 59,071 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 177,940 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 53,327 |