Alligator Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.05	0.05	0.04	0.04	-	-10.42%	28,656,584
Feb 25, 2026	0.05	0.05	0.05	0.05	0.05	2.13%	13,929,050
Feb 24, 2026	0.05	0.05	0.05	0.05	0.05	-	17,329,650
Feb 23, 2026	0.05	0.05	0.05	0.05	0.05	-7.84%	19,160,200
Feb 20, 2026	0.05	0.05	0.05	0.05	0.05	6.25%	46,549,020
Feb 19, 2026	0.05	0.05	0.05	0.05	0.05	6.67%	15,305,970
Feb 18, 2026	0.05	0.05	0.04	0.05	0.05	-	12,908,520
Feb 17, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	25,671,110
Feb 16, 2026	0.05	0.05	0.04	0.04	0.04	-4.44%	8,229,136
Feb 13, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	35,770,650
Feb 12, 2026	0.05	0.05	0.04	0.04	0.04	-10.64%	22,182,841
Feb 11, 2026	0.05	0.05	0.04	0.05	0.05	2.17%	17,342,608
Feb 10, 2026	0.04	0.05	0.04	0.05	0.05	15.00%	32,011,030
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	31,127,970
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-11.90%	50,286,200
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	33,234,540
Feb 4, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	38,521,770
Feb 3, 2026	0.05	0.05	0.04	0.05	0.05	-	41,200,460
Feb 2, 2026	0.05	0.05	0.04	0.05	0.05	-6.12%	44,614,230
Jan 30, 2026	0.06	0.06	0.05	0.05	0.05	-10.91%	91,703,040
Jan 29, 2026	0.06	0.06	0.05	0.06	0.06	7.84%	88,839,390
Jan 28, 2026	0.05	0.05	0.05	0.05	0.05	15.91%	69,944,330
Jan 27, 2026	0.04	0.05	0.04	0.04	0.04	4.76%	49,108,250
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	34,808,000
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	15,427,960
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	13,435,350
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	20,965,040
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	29,062,880
Jan 16, 2026	0.03	0.04	0.03	0.04	0.04	8.82%	35,858,870
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	18,047,587
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	10,895,323
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	15,652,910
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	23,530,640
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	12,133,860
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	57,476,280
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	23,774,880
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	23,694,390
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	12.00%	49,858,963
Jan 2, 2026	0.03	0.03	0.02	0.03	0.03	-	9,291,818
Dec 31, 2025	0.02	0.03	0.02	0.03	0.03	4.17%	14,146,169
Dec 30, 2025	0.03	0.03	0.02	0.02	0.02	-4.00%	20,998,940
Dec 29, 2025	0.02	0.03	0.02	0.03	0.03	4.17%	11,676,150
Dec 24, 2025	0.03	0.03	0.02	0.02	0.02	-4.00%	18,385,460
Dec 23, 2025	0.02	0.03	0.02	0.03	0.03	4.17%	36,652,480
Dec 22, 2025	0.02	0.03	0.02	0.02	0.02	4.35%	152,832,200
Dec 19, 2025	0.02	0.03	0.02	0.02	0.02	4.55%	184,661,000
Dec 18, 2025	0.02	0.02	0.02	0.02	0.02	-4.35%	16,998,460
Dec 17, 2025	0.02	0.03	0.02	0.02	0.02	-4.17%	8,258,725
Dec 16, 2025	0.02	0.03	0.02	0.02	0.02	-	11,530,130
Dec 15, 2025	0.02	0.02	0.02	0.02	0.02	-	15,280,417