Angkor Resources Corp. (ANKOF)
OTCMKTS · Delayed Price · Currency is USD
0.2402
+0.0047 (2.00%)
At close: Jun 12, 2026
ANKOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.00% | 66,598 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.88% | 33,216 |
| Jun 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.14% | 98,452 |
| Jun 9, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.37% | 217,921 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.93% | 13,688 |
| Jun 5, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.10% | 126,153 |
| Jun 4, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.64% | 60,209 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | 1,985 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.01% | 102,435 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.28% | 6,020 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.18% | 17,861 |
| May 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.74% | 57,461 |
| May 27, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.74% | 124,449 |
| May 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.19% | 51,282 |
| May 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.10% | 17,500 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.01% | 26,765 |
| May 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 7.46% | 63,890 |
| May 19, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 7.11% | 39,232 |
| May 18, 2026 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -9.79% | 109,932 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.23% | 9,874 |
| May 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.37% | 138,345 |
| May 13, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.91% | 31,859 |
| May 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.10% | 90,385 |
| May 11, 2026 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 5.62% | 43,625 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.34% | 72,190 |
| May 7, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -4.69% | 104,605 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.37% | 72,241 |
| May 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 10.55% | 111,978 |
| May 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.18% | 39,000 |
| May 1, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 253,707 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 13.95% | 140,553 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.70% | 90,709 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.93% | 241,947 |
| Apr 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.06% | 165,854 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.76% | 68,525 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.53% | 80,974 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 0.15% | 222,570 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -1.14% | 378,243 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.05% | 185,457 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -10.97% | 112,224 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.86% | 4,926 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -5.01% | 151,074 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 1.68% | 80,324 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.16% | 179,355 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.35% | 50,081 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.69% | 30,087 |
| Apr 8, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 141,176 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.90% | 74,260 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.79% | 86,774 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.66% | 140,087 |