American Creek Resources Ltd. (TSXV:AMK)
Canada
· Delayed Price · Currency is CAD 0.0950
0.00 (0.00%)
Mar 28, 2025, 3:40 PM EST
American Creek Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 66,100 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 64,100 |
| Mar 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 125,025 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 121,300 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 196,500 |
| Mar 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 177,600 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 10,000 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 207,000 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 110,949 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 322,330 |
| Mar 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 495,626 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 160,201 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 313,800 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,300 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 1,237,000 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 1,344,410 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 545,100 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 778,800 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 308,200 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 48,500 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 391,000 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 239,800 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 84,722 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 138,411 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 6,600 |
| Feb 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 197,800 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 363,027 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 290,100 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 434,100 |
| Feb 18, 2025 | 0.15 | 0.16 | 0.11 | 0.13 | 0.13 | -39.53% | 2,546,800 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 66,602 |
| Feb 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 661,400 |
| Feb 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 103,500 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 94,442 |
| Feb 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 204,400 |
| Feb 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 951,140 |
| Feb 6, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 222,503 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 157,440 |
| Feb 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 999,612 |
| Feb 3, 2025 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | - | 484,800 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 129,736 |
| Jan 30, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 140,323 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 318,600 |
| Jan 28, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 306,005 |
| Jan 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 99,800 |
| Jan 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 105,541 |
| Jan 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 76,500 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Jan 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 146,700 |
| Jan 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 20,900 |