Angkor Resources Corp. (ANKOF)
OTCMKTS · Delayed Price · Currency is USD
0.2115
-0.0008 (-0.35%)
At close: Oct 31, 2025
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.33% | 25,319 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.33% | 12,736 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.63% | 3,525 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 9,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 4.43% | 10,703 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.60% | 16,727 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 8,490 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.56% | 67,320 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.89% | 12,995 |
| Oct 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.90% | 110,715 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 6,134 |
| Oct 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.47% | 19,170 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.77% | 7,472 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.22% | 25,655 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 7.07% | 839 |
| Oct 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.39% | 13,833 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.97% | 18,330 |
| Oct 8, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.59% | 69,655 |
| Oct 7, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -17.17% | 177,535 |
| Oct 6, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 13.66% | 90,216 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.38% | 120,988 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.98% | 22,225 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.63% | 38,632 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 15,002 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.26% | 25,360 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.74% | 1,312 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.77% | 14,355 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 11.51% | 135,400 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 12.62% | 89,346 |
| Sep 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.05% | 30,500 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -13.47% | 40,000 |
| Sep 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.93% | 107,327 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 142,004 |
| Sep 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.71% | 72,600 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.97% | 37,000 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.80% | 66,000 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.93% | 7,900 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.79% | 93,500 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.92% | 17,100 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.07% | 30,000 |
| Aug 26, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.43% | 68,000 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.58% | 76,500 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.48% | 15,200 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.39% | 4,199 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.23% | 7,500 |
| Aug 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.95% | 4,550 |
| Aug 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.97% | 11,405 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 5,000 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 5,350 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.04% | 11,502 |