Alaska Energy Metals Corporation (AKEMF)
OTCMKTS · Delayed Price · Currency is USD
0.1300
+0.0226 (21.04%)
Oct 23, 2025, 3:41 PM EDT
Alaska Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 16.39% | 248,466 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.19% | 404,945 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -7.18% | 668,219 |
| Oct 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.56% | 605,030 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.33% | 632,810 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.76% | 1,028,080 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.12 | 0.12 | 0.12 | -16.62% | 2,514,915 |
| Oct 14, 2025 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 21.26% | 3,291,938 |
| Oct 13, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 23.41% | 2,490,665 |
| Oct 10, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 9.28% | 1,946,519 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 7.74% | 1,570,691 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -6.67% | 1,722,846 |
| Oct 7, 2025 | 0.07 | 0.10 | 0.06 | 0.09 | 0.09 | 50.00% | 3,173,900 |
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 423,579 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.58% | 258,200 |
| Oct 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.77% | 1,167,973 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.17% | 617,000 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.27% | 371,240 |
| Sep 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 338,809 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.14% | 320,140 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.19% | 263,363 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.73% | 445,990 |
| Sep 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.81% | 299,745 |
| Sep 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.51% | 220,315 |
| Sep 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.81% | 226,525 |
| Sep 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.99% | 132,938 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.01% | 695,854 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.73% | 199,424 |
| Sep 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.03% | 530,668 |
| Sep 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.62% | 183,211 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.42% | 314,614 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.79% | 371,078 |
| 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 |