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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 165,314 |
Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.14% | 242,448 |
Jun 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.62% | 106,262 |
Jun 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.50% | 468,619 |
Jun 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.04% | 198,977 |
May 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.14% | 39,523 |
May 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.59% | 72,897 |
May 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.77% | 309,833 |
May 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.12% | 436,527 |
May 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 74,828 |
May 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.61% | 231,638 |
May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.65% | 335,695 |
May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | 164,319 |
May 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.79% | 307,773 |
May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.61% | 49,561 |
May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.14% | 157,932 |
May 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.48% | 324,086 |
May 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.59% | 269,232 |
May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.55% | 274,575 |
May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.32% | 163,839 |
May 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.25% | 341,024 |
May 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.99% | 101,732 |
May 6, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.39% | 146,428 |
May 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.79% | 166,324 |
May 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 127,903 |
May 1, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.04% | 282,936 |
Apr 30, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.88% | 86,871 |
Apr 29, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.01% | 281,159 |
Apr 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.69% | 174,472 |
Apr 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.98% | 195,354 |
Apr 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.22% | 96,812 |
Apr 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.04% | 100,634 |
Apr 22, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -1.83% | 365,598 |
Apr 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.18% | 372,190 |
Apr 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 167,176 |
Apr 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 3.52% | 112,316 |
Apr 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 129,676 |
Apr 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.00% | 226,574 |
Apr 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 3.55% | 223,705 |
Apr 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.15% | 224,337 |
Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.20% | 226,475 |
Apr 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.03% | 216,842 |
Apr 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.09% | 691,852 |
Apr 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.79% | 1,174,265 |
Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.03% | 213,762 |
Apr 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.51% | 103,746 |
Apr 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -3.40% | 207,320 |
Mar 31, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.19% | 231,696 |
Mar 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.47% | 749,648 |
Mar 27, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.30% | 341,274 |