American Creek Resources Ltd. (TSXV: AMK)

American Creek Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.27	0.27	0.26	0.27	0.27	-1.85%	196,696
Dec 19, 2024	0.28	0.28	0.27	0.27	0.27	-	60,110
Dec 18, 2024	0.27	0.28	0.26	0.27	0.27	-	176,300
Dec 17, 2024	0.29	0.29	0.27	0.27	0.27	-6.90%	88,800
Dec 16, 2024	0.28	0.29	0.26	0.29	0.29	5.45%	359,700
Dec 13, 2024	0.30	0.30	0.26	0.28	0.28	-6.78%	281,747
Dec 12, 2024	0.31	0.31	0.29	0.30	0.30	-3.28%	329,600
Dec 11, 2024	0.31	0.31	0.30	0.31	0.31	-1.61%	145,222
Dec 10, 2024	0.32	0.32	0.31	0.31	0.31	-1.59%	522,500
Dec 9, 2024	0.34	0.34	0.32	0.32	0.32	-	175,700
Dec 6, 2024	0.34	0.34	0.32	0.32	0.32	-3.08%	294,803
Dec 5, 2024	0.33	0.33	0.33	0.33	0.33	-4.41%	3,000
Dec 4, 2024	0.32	0.35	0.32	0.34	0.34	3.03%	439,127
Dec 3, 2024	0.33	0.33	0.31	0.33	0.33	-1.49%	228,500
Dec 2, 2024	0.30	0.34	0.30	0.34	0.34	11.67%	881,845
Nov 29, 2024	0.30	0.31	0.30	0.30	0.30	-1.64%	287,600
Nov 28, 2024	0.32	0.32	0.30	0.31	0.31	-4.69%	144,500
Nov 27, 2024	0.33	0.33	0.32	0.32	0.32	-4.48%	160,400
Nov 26, 2024	0.33	0.34	0.33	0.34	0.34	1.52%	408,020
Nov 25, 2024	0.32	0.33	0.32	0.33	0.33	3.13%	194,800
Nov 22, 2024	0.32	0.32	0.32	0.32	0.32	-1.54%	309,831
Nov 21, 2024	0.33	0.33	0.32	0.33	0.33	-	63,000
Nov 20, 2024	0.33	0.34	0.32	0.33	0.33	-	899,300
Nov 19, 2024	0.32	0.33	0.32	0.33	0.33	1.56%	208,301
Nov 18, 2024	0.30	0.33	0.30	0.32	0.32	6.67%	338,000
Nov 15, 2024	0.30	0.32	0.30	0.30	0.30	1.69%	144,500
Nov 14, 2024	0.30	0.32	0.29	0.30	0.30	-	282,208
Nov 13, 2024	0.30	0.31	0.30	0.30	0.30	-1.67%	388,134
Nov 12, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	390,400
Nov 11, 2024	0.34	0.34	0.29	0.31	0.31	-10.29%	493,700
Nov 8, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	842,612
Nov 7, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	362,700
Nov 6, 2024	0.34	0.34	0.34	0.34	0.34	-	127,000
Nov 5, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	895,600
Nov 4, 2024	0.34	0.34	0.34	0.34	0.34	-	900,346
Nov 1, 2024	0.34	0.34	0.33	0.34	0.34	1.52%	441,500
Oct 31, 2024	0.33	0.33	0.32	0.33	0.33	1.54%	339,000
Oct 30, 2024	0.32	0.33	0.32	0.33	0.33	3.17%	538,327
Oct 29, 2024	0.32	0.32	0.31	0.32	0.32	-	925,700
Oct 28, 2024	0.32	0.32	0.30	0.32	0.32	-	318,600
Oct 25, 2024	0.31	0.32	0.31	0.32	0.32	3.28%	390,000
Oct 24, 2024	0.30	0.31	0.30	0.31	0.31	5.17%	418,500
Oct 23, 2024	0.28	0.30	0.28	0.29	0.29	5.45%	1,095,214
Oct 22, 2024	0.27	0.28	0.27	0.28	0.28	-	567,900
Oct 21, 2024	0.28	0.28	0.27	0.28	0.28	-	400,920
Oct 18, 2024	0.28	0.28	0.28	0.28	0.28	1.85%	194,200
Oct 17, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	640,809
Oct 16, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	231,608
Oct 15, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	122,923
Oct 11, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	66,834
Oct 10, 2024	0.28	0.28	0.27	0.27	0.27	-	101,000
Oct 9, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	43,500
Oct 8, 2024	0.28	0.29	0.28	0.28	0.28	-	153,647
Oct 7, 2024	0.27	0.28	0.27	0.28	0.28	3.70%	225,700
Oct 4, 2024	0.27	0.27	0.27	0.27	0.27	-	165,700
Oct 3, 2024	0.28	0.28	0.27	0.27	0.27	1.89%	130,349
Oct 2, 2024	0.27	0.28	0.27	0.27	0.27	1.92%	580,124
Oct 1, 2024	0.27	0.27	0.26	0.26	0.26	-	215,100
Sep 30, 2024	0.27	0.27	0.26	0.26	0.26	-5.45%	13,502
Sep 27, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	252,900
Sep 26, 2024	0.27	0.27	0.27	0.27	0.27	-	339,500
Sep 25, 2024	0.27	0.27	0.27	0.27	0.27	-1.82%	151,800
Sep 24, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	146,700
Sep 23, 2024	0.27	0.28	0.27	0.27	0.27	1.89%	81,800
Sep 20, 2024	0.28	0.28	0.27	0.27	0.27	-5.36%	98,800
Sep 19, 2024	0.25	0.29	0.25	0.28	0.28	14.29%	594,500
Sep 18, 2024	0.27	0.27	0.25	0.25	0.25	-5.77%	695,000
Sep 17, 2024	0.26	0.26	0.24	0.26	0.26	-	1,313,300
Sep 16, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	544,300
Sep 13, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	556,700
Sep 12, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	838,400
Sep 11, 2024	0.28	0.28	0.27	0.28	0.28	-1.75%	670,709
Sep 10, 2024	0.29	0.29	0.28	0.29	0.29	-3.39%	749,504
Sep 9, 2024	0.31	0.32	0.26	0.30	0.30	-14.49%	3,277,945
Sep 6, 2024	0.26	0.35	0.26	0.35	0.35	81.58%	2,724,440
Sep 5, 2024	0.17	0.20	0.17	0.19	0.19	11.76%	550,727
Sep 4, 2024	0.16	0.17	0.16	0.17	0.17	3.03%	164,700
Sep 3, 2024	0.17	0.17	0.16	0.17	0.17	-	420,546
Aug 30, 2024	0.18	0.18	0.17	0.17	0.17	-2.94%	27,500
Aug 29, 2024	0.17	0.17	0.17	0.17	0.17	3.03%	206,000
Aug 28, 2024	0.17	0.17	0.17	0.17	0.17	-2.94%	17,500
Aug 27, 2024	0.18	0.18	0.17	0.17	0.17	-2.86%	286,300
Aug 26, 2024	0.18	0.18	0.18	0.18	0.18	2.94%	58,400
Aug 23, 2024	0.17	0.18	0.17	0.17	0.17	-	426,200
Aug 22, 2024	0.18	0.18	0.17	0.17	0.17	-	14,600
Aug 21, 2024	0.18	0.18	0.17	0.17	0.17	-2.86%	213,000
Aug 20, 2024	0.18	0.18	0.18	0.18	0.18	-2.78%	188,100
Aug 19, 2024	0.18	0.19	0.18	0.18	0.18	-2.70%	648,647
Aug 16, 2024	0.19	0.19	0.18	0.19	0.19	2.78%	103,900
Aug 15, 2024	0.20	0.20	0.18	0.18	0.18	-10.00%	277,400
Aug 14, 2024	0.19	0.21	0.19	0.20	0.20	-	342,500
Aug 13, 2024	0.19	0.21	0.18	0.20	0.20	11.11%	228,800
Aug 12, 2024	0.18	0.18	0.18	0.18	0.18	2.86%	128,505
Aug 9, 2024	0.18	0.18	0.18	0.18	0.18	-2.78%	96,100
Aug 8, 2024	0.18	0.18	0.18	0.18	0.18	2.86%	57,500
Aug 7, 2024	0.19	0.19	0.18	0.18	0.18	-5.41%	288,600
Aug 6, 2024	0.22	0.22	0.19	0.19	0.19	-	711,800
Aug 2, 2024	0.21	0.21	0.19	0.19	0.19	-11.90%	304,300
Aug 1, 2024	0.21	0.22	0.21	0.21	0.21	2.44%	223,600
Jul 31, 2024	0.20	0.22	0.20	0.21	0.21	2.50%	294,631

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.