Alaska Energy Metals Corporation (AKEMF)
OTCMKTS · Delayed Price · Currency is USD
0.0660
-0.0010 (-1.49%)
Sep 9, 2025, 3:38 PM EDT
Alaska Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 158,709 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.90% | 195,449 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.69% | 278,169 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.51% | 131,245 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.19% | 212,027 |
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.73% | 227,904 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.32% | 425,413 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.52% | 352,733 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.97% | 104,519 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.53% | 58,892 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.73% | 222,209 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.61% | 342,601 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.21% | 384,615 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 151,901 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 148,340 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.31% | 159,244 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 222,758 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.91% | 487,902 |
| Aug 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.42% | 293,739 |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.12% | 205,426 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.71% | 126,436 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.59% | 283,353 |
| Aug 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -3.18% | 89,368 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.29% | 68,040 |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.45% | 182,499 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.48% | 266,365 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | 139,977 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.39% | 110,363 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.60% | 343,124 |
| Jul 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.09% | 217,482 |
| Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.39% | 434,718 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.24% | 727,668 |
| Jul 24, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 5.30% | 1,137,695 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.67% | 426,430 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.78% | 140,241 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.85% | 261,047 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.20% | 305,974 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.14% | 144,331 |
| Jul 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.19% | 744,793 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.30% | 258,036 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.11% | 563,004 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.39% | 605,338 |
| Jul 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.33% | 705,182 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.84% | 266,742 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.35% | 88,185 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.20% | 145,920 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.80% | 199,019 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -2.10% | 637,037 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 81,100 |
| Jun 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -2.52% | 922,633 |