Skip to main content
Angkor Resources Corp. (ANKOF)
OTCMKTS · Delayed Price · Currency is USD
0.0660
0.00 (0.00%)
At close: Dec 24, 2024

Angkor Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.070.070.070.070.07-4,000
Dec 23, 20240.070.070.070.070.079.82%8,000
Dec 19, 20240.060.060.060.060.06-8.94%18,000
Dec 18, 20240.070.070.070.070.071.54%9,000
Dec 16, 20240.070.070.070.070.07-7.14%31,162
Dec 13, 20240.070.070.070.070.070.72%400
Dec 11, 20240.070.070.070.070.073.73%11,000
Dec 10, 20240.060.070.060.070.07-8.22%19,039
Dec 9, 20240.060.070.060.070.0711.79%93,000
Dec 4, 20240.060.070.060.070.07-0.46%1,110
Dec 3, 20240.070.070.070.070.070.15%3,000
Nov 22, 20240.060.070.060.070.070.31%1,300
Nov 21, 20240.070.070.060.070.0716.82%300
Nov 20, 20240.070.070.060.060.06-19.57%129,025
Nov 19, 20240.070.070.070.070.07-3.47%4,003
Nov 18, 20240.080.080.070.070.07-5.64%56,736
Nov 15, 20240.080.080.060.080.089.00%43,000
Nov 14, 20240.060.070.060.070.07-6,848
Nov 13, 20240.080.080.070.070.07-132,105
Nov 12, 20240.070.070.060.070.07-37,880
Oct 31, 20240.070.070.070.070.07-6.17%500
Oct 30, 20240.090.090.070.070.07-4.36%5,200
Oct 29, 20240.080.080.080.080.082.63%20,000
Oct 28, 20240.080.080.080.080.082.01%20,000
Oct 25, 20240.070.070.070.070.07-100
Oct 23, 20240.070.070.070.070.07-13.17%6,000
Oct 22, 20240.090.090.090.090.0936.19%8,500
Oct 21, 20240.070.080.060.060.06-19.13%49,500
Oct 18, 20240.080.080.080.080.0818.93%10,352
Oct 15, 20240.070.070.070.070.074.30%50,277
Oct 14, 20240.060.070.060.060.06-10.29%116,000
Oct 11, 20240.070.070.070.070.07-12.50%9,987
Oct 10, 20240.080.080.080.080.083.90%800
Oct 9, 20240.080.080.080.080.08-2.78%18,500
Oct 8, 20240.080.110.080.080.08-9.49%60,248
Oct 4, 20240.080.110.080.090.0913.64%10,000
Oct 2, 20240.080.080.080.080.08-19,000
Sep 27, 20240.080.080.080.080.08-420
Sep 23, 20240.080.080.080.080.08-0.26%400
Sep 20, 20240.080.080.080.080.08-3.50%5,000
Sep 19, 20240.080.080.080.080.08-10,700
Sep 16, 20240.080.080.080.080.08-500
Sep 6, 20240.080.080.080.080.08-17.70%500
Sep 5, 20240.100.100.100.100.1021.50%9,620
Aug 27, 20240.080.080.080.080.08-28.57%4,000
Aug 19, 20240.110.110.110.110.11-265
Aug 15, 20240.110.110.110.110.1137.93%100
Aug 1, 20240.080.080.080.080.08-0.85%200
Jul 31, 20240.080.080.080.080.08-12.87%2,400
Jul 30, 20240.090.090.090.090.0919.44%6,500
Jul 29, 20240.080.080.080.080.08-10.57%200
Jul 24, 20240.090.090.090.090.09-3.93%1,860
Jul 19, 20240.090.090.090.090.09-1.08%17,310
Jul 17, 20240.090.090.090.090.090.22%1,400
Jul 16, 20240.090.090.090.090.094.29%3,000
Jul 15, 20240.090.090.090.090.09-5.74%1,300
Jul 12, 20240.100.100.090.090.095.50%5,100
Jul 11, 20240.090.090.090.090.09-10.90%4,020
Jul 10, 20240.100.100.100.100.10-3.29%214
Jul 9, 20240.090.100.090.100.1014.89%3,170
Jul 8, 20240.100.100.090.090.09-10.00%33,500
Jul 5, 20240.110.110.100.100.1013.51%4,400
Jun 28, 20240.090.090.090.090.096.14%12,000
Jun 27, 20240.080.080.080.080.08-5.68%1,000
Jun 25, 20240.090.090.090.090.09-0.34%14,000
Jun 17, 20240.090.090.090.090.09-2.97%26,000
Jun 10, 20240.090.090.090.090.09-1.30%10,000
Jun 3, 20240.090.090.090.090.09-1.28%5,000
May 29, 20240.090.090.090.090.09-0.21%29,350
May 28, 20240.090.090.090.090.09-6.40%38,000
May 21, 20240.100.100.100.100.10-150
May 16, 20240.100.100.100.100.100.60%19,900
May 8, 20240.090.100.090.100.104.63%8,000
May 7, 20240.100.100.100.100.10-1.25%52,500
May 6, 20240.100.100.100.100.101.26%62,500
Apr 29, 20240.100.100.100.100.1011.50%1,000
Apr 23, 20240.100.100.080.090.095.58%38,636
Apr 8, 20240.080.080.080.080.08-0.98%3,360
Apr 3, 20240.080.080.080.080.08-5.89%8,400
Mar 26, 20240.090.090.090.090.09-8.84%250
Mar 25, 20240.100.100.100.100.108.70%4,864
Mar 15, 20240.090.090.090.090.0924.86%32,806
Feb 20, 20240.070.070.070.070.07-5,641
Feb 14, 20240.070.070.070.070.07-11.39%5,592
Feb 9, 20240.080.080.080.080.086.76%15,000
Feb 7, 20240.070.070.070.070.070.54%15,000
Feb 5, 20240.080.080.070.070.077.92%18,360
Jan 30, 20240.070.070.070.070.07-3.13%150
Jan 18, 20240.070.070.070.070.075.07%38,014
Jan 16, 20240.070.070.070.070.078.06%2,000
Jan 11, 20240.060.060.060.060.0612.73%103,294
Jan 10, 20240.060.060.060.060.06-15.38%3,400
Dec 28, 20230.070.070.070.070.0710.17%10,000