American Pacific Mining Corp. (CSE:USGD)
0.1750
-0.0150 (-7.89%)
Apr 2, 2025, 3:39 PM EST
American Pacific Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | - |
Mar 31, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 11.76% | 293,500 |
Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 53,827 |
Mar 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -5.56% | 101,250 |
Mar 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 57,394 |
Mar 25, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | - | 289,700 |
Mar 24, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 101,441 |
Mar 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 115,976 |
Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 210,714 |
Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 96,500 |
Mar 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -8.33% | 198,260 |
Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 42,583 |
Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 32,385 |
Mar 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 104,000 |
Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 33,000 |
Mar 11, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | -2.78% | 211,000 |
Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 65,964 |
Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 5.56% | 27,000 |
Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 47,000 |
Mar 5, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -10.00% | 577,365 |
Mar 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 173,800 |
Mar 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.88% | 101,000 |
Feb 28, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.38% | 120,259 |
Feb 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 5.00% | 61,500 |
Feb 26, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -4.76% | 69,406 |
Feb 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 60,000 |
Feb 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 87,725 |
Feb 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.26% | 196,471 |
Feb 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -11.36% | 247,175 |
Feb 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 152,700 |
Feb 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 126,304 |
Feb 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.44% | 129,833 |
Feb 13, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | - | 341,039 |
Feb 12, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 7.14% | 272,110 |
Feb 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -6.67% | 147,282 |
Feb 10, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 9.76% | 248,688 |
Feb 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 2.50% | 168,960 |
Feb 6, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 108,676 |
Feb 5, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | 2.22% | 128,000 |
Feb 4, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 7.14% | 104,268 |
Feb 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 72,500 |
Jan 31, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -6.82% | 201,179 |
Jan 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 34,900 |
Jan 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 19,500 |
Jan 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.33% | 47,884 |
Jan 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.44% | 249,005 |
Jan 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.26% | 67,523 |
Jan 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 17,500 |
Jan 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 46,500 |
Jan 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 6.67% | 117,364 |