American Creek Resources Ltd. (TSXV:AMK)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.17%)
Jul 8, 2025, 3:59 PM EDT
American Creek Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 684,500 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500,106 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 69,500 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 73,600 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 60,025 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 61,500 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 44,000 |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 337,000 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 57,500 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 400,537 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 90,500 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 477,525 |
| Jun 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 189,000 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 85,600 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,200 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 295,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 521,000 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 383,800 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 15.79% | 1,694,900 |
| Jun 6, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 65,000 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 473,600 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 177,000 |
| Jun 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 459,631 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 252,300 |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 34,000 |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 39,000 |
| May 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 51,000 |
| May 26, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 350,420 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 118,000 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,225 |
| May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 119,000 |
| May 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 40,600 |
| May 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 158,000 |
| May 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 340,000 |
| May 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 330,000 |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 115,600 |
| May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 47,800 |
| May 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 132,000 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43,800 |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 6, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 76,000 |
| May 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 83,700 |
| May 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 282,125 |
| May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 130,300 |
| Apr 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 19,600 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 5,500 |
| Apr 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 2,000 |