Skip to main content
logo
Alaska Energy Metals Corporation (AKEMF)
OTCMKTS · Delayed Price · Currency is USD
0.0649
-0.0041 (-5.94%)
At close: Mar 27, 2026

AKEMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.070.070.060.060.06-5.94%981,689
Mar 26, 20260.060.070.060.070.070.73%126,827
Mar 25, 20260.060.070.060.070.075.38%70,464
Mar 24, 20260.070.070.070.070.07-1.37%529,063
Mar 23, 20260.060.070.060.070.07-5.32%455,946
Mar 20, 20260.070.070.070.070.07-277,317
Mar 19, 20260.070.070.060.070.076.58%768,030
Mar 18, 20260.070.070.060.070.07-6.58%364,672
Mar 17, 20260.060.070.060.070.076.23%182,900
Mar 16, 20260.070.070.070.070.07-1.79%634,878
Mar 13, 20260.070.070.060.070.07-3.46%782,266
Mar 12, 20260.080.080.070.070.07-12.15%753,428
Mar 11, 20260.080.080.070.080.086.04%171,042
Mar 10, 20260.080.080.070.070.076.43%150,280
Mar 9, 20260.070.070.070.070.07-2.78%329,161
Mar 6, 20260.080.080.070.070.07-0.28%299,941
Mar 5, 20260.080.080.070.070.070.28%522,701
Mar 4, 20260.080.080.070.070.07-7.69%853,010
Mar 3, 20260.070.080.070.080.08-7.47%937,491
Mar 2, 20260.080.090.080.080.08-0.47%778,403
Feb 27, 20260.090.090.080.080.082.29%240,435
Feb 26, 20260.080.090.080.080.082.86%656,466
Feb 25, 20260.090.090.080.080.08-1.47%273,492
Feb 24, 20260.080.100.080.080.08-7.68%240,284
Feb 23, 20260.080.090.080.090.092.19%533,572
Feb 20, 20260.090.100.090.090.09-11.63%299,021
Feb 19, 20260.090.100.080.100.1016.67%1,665,037
Feb 18, 20260.080.080.080.080.083.58%492,400
Feb 17, 20260.080.080.080.080.083.31%430,950
Feb 13, 20260.080.080.080.080.08-2.48%345,692
Feb 12, 20260.080.080.080.080.085.09%364,110
Feb 11, 20260.080.080.070.080.08-7.04%490,891
Feb 10, 20260.080.080.080.080.080.37%329,780
Feb 9, 20260.090.090.070.080.083.01%254,138
Feb 6, 20260.080.090.080.080.08-1.85%340,780
Feb 5, 20260.080.080.080.080.08-1.58%684,059
Feb 4, 20260.080.090.080.080.08-3.51%180,310
Feb 3, 20260.080.090.080.090.093.89%656,539
Feb 2, 20260.090.090.080.080.08-9.26%653,788
Jan 30, 20260.100.100.090.090.09-4.53%1,013,635
Jan 29, 20260.100.100.090.100.10-4.23%336,174
Jan 28, 20260.110.110.090.100.101.64%536,570
Jan 27, 20260.100.100.090.100.10-4.13%662,220
Jan 26, 20260.110.110.100.100.10-5.57%742,049
Jan 23, 20260.100.120.100.110.111.60%509,576
Jan 22, 20260.120.120.100.110.111.05%433,620
Jan 21, 20260.120.120.110.110.11-4.55%474,939
Jan 20, 20260.120.120.100.110.11-1.79%668,280
Jan 16, 20260.120.120.110.110.110.36%1,779,026
Jan 15, 20260.110.120.110.110.110.18%478,998