American Pacific Mining Corp. (CSE:USGD)
0.2600
+0.0100 (4.00%)
Aug 1, 2025, 3:56 PM EDT
American Pacific Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 270,561 |
Jul 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 210,655 |
Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 3.92% | 241,235 |
Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.92% | 66,984 |
Jul 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -11.86% | 326,220 |
Jul 25, 2025 | 0.29 | 0.31 | 0.26 | 0.30 | - | 1.72% | 422,702 |
Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 1.75% | 189,000 |
Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.72% | 136,226 |
Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 3.57% | 149,031 |
Jul 21, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | - | 7.69% | 179,647 |
Jul 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.45% | 56,168 |
Jul 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.51% | 97,000 |
Jul 16, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | 1.79% | 89,436 |
Jul 15, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | - | -5.08% | 259,050 |
Jul 14, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | - | 13.46% | 458,878 |
Jul 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -1.89% | 146,872 |
Jul 10, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 8.16% | 736,068 |
Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 22,262 |
Jul 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 70,000 |
Jul 7, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 6.67% | 250,337 |
Jul 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 11,599 |
Jul 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.22% | 89,071 |
Jul 2, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.17% | 79,500 |
Jun 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | - | 45,001 |
Jun 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.13% | 133,950 |
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 |