Skip to main content
Alaska Energy Metals Corporation (AKEMF)
OTCMKTS · Delayed Price · Currency is USD
0.0680
-0.0010 (-1.45%)
Jun 6, 2025, 3:57 PM EDT

Alaska Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.070.070.070.070.07-1.45%165,314
Jun 5, 20250.070.070.070.070.073.14%242,448
Jun 4, 20250.070.070.060.070.07-1.62%106,262
Jun 3, 20250.060.070.060.070.079.50%468,619
Jun 2, 20250.060.070.060.060.06-7.04%198,977
May 30, 20250.060.070.060.070.072.14%39,523
May 29, 20250.060.070.060.070.072.59%72,897
May 28, 20250.070.070.060.060.06-3.77%309,833
May 27, 20250.060.070.060.070.07-1.12%436,527
May 23, 20250.070.070.060.070.073.08%74,828
May 22, 20250.070.070.060.070.07-0.61%231,638
May 21, 20250.070.070.070.070.07-2.65%335,695
May 20, 20250.070.070.070.070.070.27%164,319
May 19, 20250.070.070.070.070.07-2.79%307,773
May 16, 20250.070.070.070.070.070.61%49,561
May 15, 20250.070.070.070.070.07-2.14%157,932
May 14, 20250.080.080.070.070.074.48%324,086
May 13, 20250.080.080.070.070.07-7.59%269,232
May 12, 20250.070.070.070.070.072.55%274,575
May 9, 20250.070.070.070.070.072.32%163,839
May 8, 20250.080.080.070.070.07-7.25%341,024
May 7, 20250.070.080.070.070.07-2.99%101,732
May 6, 20250.080.080.070.080.080.39%146,428
May 5, 20250.070.080.070.080.084.79%166,324
May 2, 20250.080.080.070.070.07-2.67%127,903
May 1, 20250.080.080.070.080.08-2.04%282,936
Apr 30, 20250.080.080.070.080.080.88%86,871
Apr 29, 20250.080.080.070.080.08-0.01%281,159
Apr 28, 20250.080.080.070.080.08-2.69%174,472
Apr 25, 20250.070.080.070.080.084.98%195,354
Apr 24, 20250.080.080.070.070.07-1.22%96,812
Apr 23, 20250.080.080.070.080.083.04%100,634
Apr 22, 20250.090.090.070.070.07-1.83%365,598
Apr 21, 20250.080.080.070.070.07-3.18%372,190
Apr 17, 20250.080.080.070.080.086.67%167,176
Apr 16, 20250.070.080.070.070.073.52%112,316
Apr 15, 20250.070.080.070.070.07-7.14%129,676
Apr 14, 20250.080.080.070.070.077.00%226,574
Apr 11, 20250.070.080.070.070.073.55%223,705
Apr 10, 20250.070.080.070.070.070.15%224,337
Apr 9, 20250.070.070.070.070.072.20%226,475
Apr 8, 20250.070.070.070.070.07-5.03%216,842
Apr 7, 20250.070.070.060.070.074.09%691,852
Apr 4, 20250.080.080.070.070.07-10.79%1,174,265
Apr 3, 20250.070.070.070.070.076.03%213,762
Apr 2, 20250.080.080.070.070.07-0.51%103,746
Apr 1, 20250.070.080.070.070.07-3.40%207,320
Mar 31, 20250.070.080.070.070.070.19%231,696
Mar 28, 20250.080.080.070.070.07-3.47%749,648
Mar 27, 20250.080.080.070.080.08-1.30%341,274