Angkor Resources Corp. (ANKOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
-0.0180 (-13.06%)
At close: Jun 17, 2025
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 11,100 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 38,100 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.65% | 46,100 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 31,775 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.75% | 103,200 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.36% | 53,310 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.63% | 93,500 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.39% | 20,704 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.07% | 31,250 |
| Jun 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.21% | 64,905 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.13% | 46,000 |
| May 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.69% | 131,386 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.06% | 62,760 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.90% | 31,600 |
| May 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.77% | 2,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.72% | 6,500 |
| May 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.83% | 154,000 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.93% | 5,500 |
| May 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.79% | 79,922 |
| May 19, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.99% | 126,350 |
| May 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.96% | 81,600 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 129,600 |
| May 14, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.19% | 105,900 |
| May 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.52% | 68,150 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.10% | 143,525 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.52% | 222 |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.63% | 42,535 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.04% | 18,000 |
| May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.69% | 43,200 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.40% | 36,000 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.69% | 5,000 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.21% | 18,200 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.90% | 4,500 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.51% | 1,500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.83% | 30,503 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 1,540 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.20% | 5,030 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.76% | 48,833 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.58% | 3,475 |
| Apr 7, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -11.53% | 26,494 |
| Apr 4, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.94% | 16,200 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.74% | 13,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.27% | 9,716 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -2.25% | 11,300 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 2.64% | 342,631 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -7.81% | 98,850 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.40% | 14,150 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.44% | 246,422 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 6.91% | 69,849 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.20% | 69,785 |