New Zealand markets closed

American Pacific Mining Corp. (USGDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1483+0.0003 (+0.20%)
At close: 01:59PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.15000.15150.14580.14830.1483187,173
09 May 20240.15000.15000.14800.14800.1480227,223
08 May 20240.14360.15090.14300.14620.1462201,102
07 May 20240.14490.15500.14020.14300.1430519,618
06 May 20240.13000.14490.13000.14470.1447238,320
03 May 20240.14100.14200.13610.13910.1391180,555
02 May 20240.14000.14320.13400.13930.1393134,427
01 May 20240.13510.13910.13510.13880.1388284,000
30 Apr 20240.14910.14910.12970.13580.1358419,246
29 Apr 20240.14680.15000.13500.14150.1415395,811
26 Apr 20240.13780.14400.13500.14400.1440469,075
25 Apr 20240.14210.14400.13730.13990.1399155,362
24 Apr 20240.13830.14000.13700.13980.1398212,335
23 Apr 20240.13500.13970.13500.13820.138273,060
22 Apr 20240.13600.14090.13500.13760.1376151,692
19 Apr 20240.13900.14340.13660.13880.1388357,541
18 Apr 20240.14100.14620.13790.13900.1390462,948
17 Apr 20240.15810.15810.13810.14150.1415815,456
16 Apr 20240.16980.16980.14840.15000.1500567,611
15 Apr 20240.17410.17410.15000.16000.1600699,177
12 Apr 20240.18440.19080.17310.17930.1793373,526
11 Apr 20240.18050.18600.17100.17950.1795147,403
10 Apr 20240.19140.19560.18630.18940.1894293,739
09 Apr 20240.19040.19500.18050.18250.1825243,051
08 Apr 20240.20000.20330.18900.19100.1910150,938
05 Apr 20240.18280.21100.18110.20250.2025166,019
04 Apr 20240.21320.21360.18720.18720.1872325,810
03 Apr 20240.19700.21210.17000.20590.20591,273,807
02 Apr 20240.22500.22500.20120.21000.2100320,519
01 Apr 20240.19500.23200.19500.21890.2189480,138
28 Mar 20240.16600.19500.16000.18600.1860476,068
27 Mar 20240.17020.17020.15000.16390.1639382,905
26 Mar 20240.16480.17560.16250.16570.165772,492
25 Mar 20240.16260.17470.16100.16990.1699359,642
22 Mar 20240.16950.17300.16500.17000.1700214,071
21 Mar 20240.16600.17940.16310.17370.173783,232
20 Mar 20240.17000.17680.16220.17680.1768137,913
19 Mar 20240.16900.16970.16000.16690.1669129,562
18 Mar 20240.16600.17750.16000.16500.1650145,369
15 Mar 20240.17820.17950.16860.17000.1700193,160
14 Mar 20240.18000.18000.16980.17010.1701144,225
13 Mar 20240.16800.18000.16020.17810.1781601,779
12 Mar 20240.14700.16330.14700.15680.156855,301
11 Mar 20240.16250.17620.14890.14890.1489223,191
08 Mar 20240.15610.16800.15200.16150.1615146,067
07 Mar 20240.16730.17060.15200.15400.1540206,603
06 Mar 20240.16400.17000.16020.17000.1700291,140
05 Mar 20240.17000.17000.16100.16300.163075,532
04 Mar 20240.17330.17940.15900.16960.1696148,348
01 Mar 20240.15160.17900.15160.17500.1750130,476
29 Feb 20240.13520.16000.13520.15760.1576361,349
28 Feb 20240.14100.14500.12360.13090.1309456,558
27 Feb 20240.16000.16000.13770.14320.1432533,050
26 Feb 20240.15340.16000.15000.15300.1530125,513
23 Feb 20240.16000.16000.15000.15500.1550211,913
22 Feb 20240.16290.16300.15200.15200.152086,453
21 Feb 20240.17240.18500.15910.16340.1634357,745
20 Feb 20240.16510.18500.16410.17550.1755466,175
16 Feb 20240.16000.17020.16000.16520.165294,471
15 Feb 20240.16770.17100.16500.16750.167591,489
14 Feb 20240.18000.18640.16210.16400.1640325,048
13 Feb 20240.18000.18250.16950.18000.1800116,700
12 Feb 20240.17700.18800.16740.17930.1793253,830
09 Feb 20240.18500.18610.17440.18000.1800138,503
08 Feb 20240.20710.20710.16990.18640.1864447,100
07 Feb 20240.20020.20040.19300.19350.1935261,248
06 Feb 20240.21480.22700.20000.20000.2000238,575
05 Feb 20240.22800.23600.20530.20750.2075412,673
02 Feb 20240.23000.24540.23000.23450.2345133,558
01 Feb 20240.24650.24650.22930.24000.240036,908
31 Jan 20240.24640.24710.23330.24500.2450133,391
30 Jan 20240.24210.24740.23000.24500.245072,111
29 Jan 20240.23810.24880.23070.24600.2460103,707
26 Jan 20240.22700.25680.22700.24300.2430269,595
25 Jan 20240.21150.23600.21140.22370.2237362,091
24 Jan 20240.23280.23600.21150.21150.2115321,154
23 Jan 20240.22990.23260.21470.23260.2326414,046
22 Jan 20240.22000.23500.22000.23160.2316112,205
19 Jan 20240.21700.23800.21000.23130.2313423,871
18 Jan 20240.21490.22580.21100.21700.2170166,992
17 Jan 20240.23000.23000.21070.21140.2114426,328
16 Jan 20240.24880.25300.22980.23970.2397334,871
12 Jan 20240.25080.27100.24500.25230.2523879,320
11 Jan 20240.23600.28230.23600.24500.24501,692,956
10 Jan 20240.19420.19700.18310.19150.191533,373
09 Jan 20240.18680.20260.17660.19190.1919417,980
08 Jan 20240.18100.18600.16850.18000.1800308,992
05 Jan 20240.20460.20460.16700.17850.1785103,237
04 Jan 20240.17800.18350.17500.18350.183561,646
03 Jan 20240.17200.18120.17000.17300.1730221,219
02 Jan 20240.19320.19980.17800.18260.1826385,276
29 Dec 20230.20800.20950.19080.19350.1935108,242
28 Dec 20230.20450.20470.18690.19860.1986138,404
27 Dec 20230.21600.21600.17000.20130.2013703,772
26 Dec 20230.22300.22300.18820.20950.2095352,566
22 Dec 20230.22260.23500.21010.21670.2167390,788
21 Dec 20230.22200.22200.21500.22000.220046,995
20 Dec 20230.23350.23500.21550.21860.2186554,597
19 Dec 20230.22000.23860.22000.23700.2370157,477
18 Dec 20230.22000.23390.22000.23210.2321117,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...