American Pacific Mining Corp. (CSE:USGD)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
At close: Mar 20, 2026
American Pacific Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 506,656 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 843,746 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 287,954 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 409,500 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 81,389 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 444,446 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 54,922 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 175,181 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 134,750 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 212,506 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 141,423 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 250,005 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 81,799 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 330,106 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 205,553 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 135,910 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 4,847,882 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 235,200 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 111,964 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 258,603 |
| Feb 20, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 11.76% | 13,887,850 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 365,052 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 658,500 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 506,993 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 819,000 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,462,328 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 981,703 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 8,905,729 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 3,636,859 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,028,040 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 554,511 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 2,984,241 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 534,879 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 104,441 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 819,345 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 1,141,306 |
| Jan 28, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 8.89% | 1,040,290 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 478,640 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 500,888 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 423,299 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 11.11% | 563,732 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -19.64% | 1,710,059 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 363,910 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 93,898 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -1.75% | 782,289 |
| Jan 15, 2026 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 14.00% | 2,346,901 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 701,808 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 785,295 |
| Jan 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 22.50% | 2,774,633 |
| Jan 9, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 17.65% | 922,404 |