American Pacific Mining Corp. (CSE:USGD)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0150 (-7.14%)
Sep 16, 2025, 3:59 PM EDT
American Pacific Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 484,367 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 383,350 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 59,500 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 211,714 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 385,060 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,043,300 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 521,386 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 504,810 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 126,400 |
| Sep 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 315,163 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 92,511 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 141,181 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 74,600 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 377,100 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 109,125 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 274,490 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 179,300 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 1,260,478 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 399,260 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 49,000 |
| Aug 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 58,150 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 46,600 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 109,000 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 48,000 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 148,955 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 35,471 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 130,522 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 143,501 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 162,900 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 270,561 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 210,655 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 241,235 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 66,984 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.56% | 326,220 |
| Jul 25, 2025 | 0.29 | 0.31 | 0.26 | 0.30 | 0.30 | 1.72% | 422,702 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 189,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 136,226 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 149,031 |
| Jul 21, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 179,647 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 56,168 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 97,000 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 89,436 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 259,050 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 458,878 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 146,872 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 736,068 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 22,262 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 70,000 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 250,337 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 11,599 |