American Pacific Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.325	0.325	0.300	0.310	0.310	44,700
2022-09-26	0.335	0.335	0.290	0.295	0.295	134,974
2022-09-23	0.350	0.365	0.325	0.330	0.330	174,033
2022-09-22	0.375	0.375	0.350	0.355	0.355	105,981
2022-09-21	0.395	0.395	0.360	0.365	0.365	55,550
2022-09-20	0.380	0.380	0.365	0.375	0.375	102,650
2022-09-19	0.390	0.390	0.370	0.380	0.380	52,250
2022-09-16	0.390	0.400	0.380	0.395	0.395	254,757
2022-09-15	0.425	0.425	0.390	0.390	0.390	274,700
2022-09-14	0.420	0.420	0.400	0.415	0.415	534,450
2022-09-13	0.410	0.420	0.400	0.420	0.420	111,000
2022-09-12	0.400	0.420	0.400	0.405	0.405	70,610
2022-09-09	0.400	0.400	0.395	0.400	0.400	102,700
2022-09-08	0.400	0.405	0.395	0.400	0.400	96,200
2022-09-07	0.410	0.420	0.390	0.395	0.395	429,834
2022-09-06	0.415	0.455	0.390	0.390	0.390	161,560
2022-09-02	0.480	0.480	0.430	0.430	0.430	156,700
2022-09-01	0.470	0.470	0.445	0.450	0.450	132,470
2022-08-31	0.500	0.500	0.460	0.470	0.470	119,500
2022-08-30	0.510	0.520	0.485	0.490	0.490	131,845
2022-08-29	0.530	0.530	0.510	0.515	0.515	93,290
2022-08-26	0.520	0.530	0.510	0.510	0.510	123,000
2022-08-25	0.550	0.550	0.500	0.500	0.500	134,802
2022-08-24	0.520	0.540	0.520	0.520	0.520	131,600
2022-08-23	0.510	0.530	0.500	0.520	0.520	70,600
2022-08-22	0.520	0.540	0.520	0.520	0.520	76,997
2022-08-19	0.570	0.580	0.540	0.550	0.550	50,259
2022-08-18	0.570	0.570	0.550	0.560	0.560	19,000
2022-08-17	0.570	0.580	0.550	0.560	0.560	117,730
2022-08-16	0.550	0.570	0.540	0.570	0.570	176,312
2022-08-15	0.500	0.600	0.500	0.540	0.540	364,323
2022-08-12	0.510	0.510	0.485	0.500	0.500	96,700
2022-08-11	0.530	0.530	0.490	0.500	0.500	87,925
2022-08-10	0.530	0.550	0.520	0.520	0.520	28,000
2022-08-09	0.540	0.540	0.520	0.520	0.520	11,000
2022-08-08	0.510	0.540	0.510	0.510	0.510	48,700
2022-08-05	0.540	0.540	0.510	0.510	0.510	67,375
2022-08-04	0.550	0.550	0.520	0.540	0.540	17,500
2022-08-03	0.540	0.550	0.510	0.530	0.530	11,700
2022-08-02	0.530	0.550	0.520	0.530	0.530	44,215
2022-07-29	0.540	0.580	0.530	0.550	0.550	30,384
2022-07-28	0.540	0.550	0.530	0.550	0.550	28,680
2022-07-27	0.480	0.530	0.480	0.530	0.530	22,000
2022-07-26	0.520	0.520	0.480	0.483	0.483	43,750
2022-07-25	0.540	0.540	0.490	0.510	0.510	20,500
2022-07-22	0.520	0.520	0.500	0.510	0.510	24,505
2022-07-21	0.495	0.510	0.485	0.500	0.500	40,080
2022-07-20	0.490	0.540	0.485	0.510	0.510	66,350
2022-07-19	0.500	0.520	0.485	0.485	0.485	52,955
2022-07-18	0.465	0.530	0.465	0.490	0.490	71,206
2022-07-15	0.365	0.465	0.365	0.450	0.450	242,987
2022-07-14	0.370	0.420	0.350	0.360	0.360	192,420
2022-07-13	0.360	0.370	0.330	0.370	0.370	175,250
2022-07-12	0.350	0.365	0.345	0.360	0.360	82,000
2022-07-11	0.360	0.375	0.355	0.365	0.365	42,944
2022-07-08	0.380	0.380	0.360	0.365	0.365	70,835
2022-07-07	0.375	0.395	0.365	0.385	0.385	74,802
2022-07-06	0.390	0.395	0.365	0.370	0.370	162,927
2022-07-05	0.445	0.445	0.350	0.390	0.390	435,005
2022-07-04	0.415	0.445	0.415	0.440	0.440	6,000

← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.