American Pacific Mining Corp. (CSE:USGD)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
May 29, 2026, 11:31 AM EST
American Pacific Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 257,500 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 93,500 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 22,850 |
| May 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 55,500 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 141,059 |
| May 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 80,133 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 63,000 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 145,267 |
| May 15, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 422,817 |
| May 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 196,017 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 287,000 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 268,072 |
| May 11, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 589,287 |
| May 8, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 174,030 |
| May 7, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 565,522 |
| May 6, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 20.69% | 587,538 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 171,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 230,000 |
| May 1, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 336,410 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 134,600 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 370,500 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 98,569 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 281,333 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 65,974 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 65,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 231,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 104,641 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 584,227 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 470,433 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 155,700 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 86,733 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 71,809 |
| Apr 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 86,265 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 53,010 |
| Apr 9, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 9.37% | 683,791 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 61,500 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 141,586 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,808 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 60,517 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 310,605 |
| Mar 31, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 479,500 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 283,998 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 31,620 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 23,618 |
| Mar 25, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.79% | 208,600 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 203,911 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 379,646 |
| 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 |