Alligator Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.04	0.04	0.04	0.04	-	-10.00%	19,605,425
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	17,377,170
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-	10,993,210
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	9,017,191
May 12, 2026	0.05	0.05	0.04	0.04	0.04	-6.67%	15,446,580
May 11, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	9,240,690
May 8, 2026	0.04	0.04	0.04	0.04	0.04	2.33%	6,817,827
May 7, 2026	0.04	0.05	0.04	0.04	0.04	4.88%	13,765,940
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	4,111,313
May 5, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	6,660,811
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	8,440,977
May 1, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	13,623,940
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	12,533,720
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	8,647,918
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	10,246,780
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	11,102,000
Apr 24, 2026	0.05	0.05	0.04	0.04	0.04	-8.33%	9,017,883
Apr 23, 2026	0.05	0.05	0.05	0.05	0.05	11.63%	45,106,730
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	19,255,370
Apr 21, 2026	0.05	0.05	0.04	0.05	0.05	-	10,385,420
Apr 20, 2026	0.05	0.05	0.04	0.05	0.05	-4.26%	16,082,190
Apr 17, 2026	0.05	0.05	0.05	0.05	0.05	-	25,365,250
Apr 16, 2026	0.05	0.05	0.04	0.05	0.05	6.82%	39,109,960
Apr 15, 2026	0.05	0.05	0.04	0.04	0.04	-	18,515,940
Apr 14, 2026	0.04	0.05	0.04	0.04	0.04	7.32%	19,448,590
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	16,134,900
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	10,134,630
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	7,377,239
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	10.53%	11,775,860
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	6,897,338
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	13,283,650
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	18,727,050
Mar 31, 2026	0.04	0.04	0.03	0.04	0.04	8.57%	13,255,570
Mar 30, 2026	0.04	0.04	0.03	0.04	0.04	-5.41%	20,916,960
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	8,871,390
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	6,829,311
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	29,008,470
Mar 24, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	21,978,550
Mar 23, 2026	0.04	0.04	0.03	0.03	0.03	-13.16%	43,672,340
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	12,514,010
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	15,326,800
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	12,598,550
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	12,018,650
Mar 16, 2026	0.05	0.05	0.04	0.04	0.04	-8.70%	23,005,050
Mar 13, 2026	0.04	0.05	0.04	0.05	0.05	6.98%	34,653,910
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	9,797,058
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	31,168,740
Mar 10, 2026	0.04	0.05	0.04	0.04	0.04	-	11,791,700
Mar 9, 2026	0.05	0.05	0.04	0.04	0.04	-8.70%	33,120,100
Mar 6, 2026	0.04	0.05	0.04	0.05	0.05	4.55%	21,955,260