American Gold & Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.06	0.06	0.05	0.06	0.06	8.09%	1,419,571
Jun 1, 2026	0.06	0.06	0.05	0.05	0.05	3.62%	492,208
May 29, 2026	0.05	0.06	0.05	0.05	0.05	0.96%	1,269,615
May 28, 2026	0.06	0.06	0.05	0.05	0.05	-13.33%	3,575,325
May 27, 2026	0.08	0.08	0.06	0.06	0.06	-16.08%	2,518,997
May 26, 2026	0.09	0.09	0.06	0.07	0.07	7.36%	3,343,432
May 22, 2026	0.06	0.07	0.06	0.07	0.07	16.84%	1,915,674
May 21, 2026	0.05	0.06	0.04	0.06	0.06	25.55%	3,552,903
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-9.20%	1,153,409
May 19, 2026	0.05	0.05	0.04	0.05	0.05	-4.76%	1,601,238
May 18, 2026	0.06	0.06	0.04	0.05	0.05	4.79%	2,716,434
May 15, 2026	0.05	0.06	0.04	0.05	0.05	4.37%	3,551,447
May 14, 2026	0.05	0.05	0.04	0.05	0.05	13.48%	4,543,001
May 13, 2026	0.04	0.05	0.04	0.04	0.04	24.41%	9,979,787
May 12, 2026	0.03	0.03	0.03	0.03	0.03	13.33%	6,259,092
May 11, 2026	0.03	0.03	0.02	0.03	0.03	7.14%	1,923,427
May 8, 2026	0.03	0.03	0.02	0.03	0.03	-1.41%	3,688,021
May 7, 2026	0.03	0.03	0.02	0.03	0.03	28.51%	5,151,501
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-6.75%	690,539
May 5, 2026	0.03	0.03	0.02	0.02	0.02	2.60%	4,260,184
May 4, 2026	0.03	0.03	0.02	0.02	0.02	-13.16%	2,411,147
May 1, 2026	0.02	0.03	0.02	0.03	0.03	13.19%	3,428,534
Apr 30, 2026	0.03	0.03	0.02	0.02	0.02	-14.55%	2,785,724
Apr 29, 2026	0.02	0.04	0.02	0.03	0.03	43.98%	21,869,489
Apr 28, 2026	0.01	0.02	0.01	0.02	0.02	109.89%	4,715,822
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	941,061
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	26.39%	535,011
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	15,000
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	13.04%	685,059
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-14.81%	920,000
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	14.08%	91,234
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-4.05%	840,946
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-10.84%	1,480,405
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-17.00%	35,000
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	23.46%	147,395
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-22.12%	260,196
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	300
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-10.78%	874,365
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	72,050
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	141,548
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	3.23%	331,391
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-20.51%	366,219
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	166,355
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-25.56%	1,095,645
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	20.91%	178,895
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-4.35%	638,477
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-14.18%	817,000
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	48.89%	348,593
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	21,500