Angkor Resources Corp. (ANKOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1426
+0.0082 (6.08%)
At close: May 9, 2025
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.19% | 63,025 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.21% | 98,625 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 137,846 |
| Mar 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.94% | 127,959 |
| Mar 17, 2025 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 24.46% | 165,650 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.22% | 75,000 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.49% | 107,600 |
| Mar 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.23% | 117,081 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.05% | 177,757 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.31% | 16,688 |
| Mar 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 19.65% | 90,000 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.90% | 15,400 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.04% | 10,980 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.58% | 126,500 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.50% | 8,080 |
| Feb 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.42% | 8,000 |
| Feb 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.76% | 4,820 |
| Feb 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.53% | 48,000 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.25% | 38,000 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 32,000 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.83% | 4,000 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 20.98% | 1,025 |
| Feb 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.74% | 500 |
| Jan 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.56% | 5,000 |