Asiamet Resources Limited (KMGLF)
OTCMKTS · Delayed Price · Currency is USD
0.0225
-0.0030 (-11.76%)
At close: Dec 19, 2025
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 250,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 155.00% | 250,000 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 150.00% | 5,200 |
| Jan 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 19,616 |
| Dec 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 13,000 |
| Oct 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 10,000 |
| Sep 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 19,000 |
| Sep 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 61.29% | 14,000 |
| May 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -69.00% | 6,000 |
| Dec 19, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 9,200 |
| Oct 12, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.32% | 3,192 |
| Jun 23, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 201 |
| Jun 7, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 120,000 |
| May 18, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -74.17% | 1,000 |
| Apr 20, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 61,000 |
| Jan 18, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 10,000 |
| Jan 17, 2023 | 0.02 | 0.09 | 0.02 | 0.02 | 0.02 | 122.22% | 20,000 |
| Dec 30, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 15,000 |
| Sep 7, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.00% | 70,000 |
| Feb 28, 2022 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -90.00% | 50,000 |
| Feb 3, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 900.00% | 9,800 |
| Jan 6, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 42.86% | 12,500 |
| Dec 31, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 139 |
| Dec 8, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 133.33% | 41,213 |
| Oct 26, 2021 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00 | -93.55% | 17,880 |
| Oct 20, 2021 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.00% | 2,011 |
| Sep 15, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.00% | 1,000 |
| Aug 17, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -77.78% | 333 |
| Aug 13, 2021 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 110 |
| Aug 10, 2021 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 139 |
| Jul 27, 2021 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 139 |
| Jul 13, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | 139 |
| Jun 16, 2021 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 80.00% | 374 |
| Apr 29, 2021 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 15,000 |
| Apr 22, 2021 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 60.00% | 120,000 |
| Mar 8, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,150 |
| Feb 26, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -50.00% | 5,950 |
| Nov 23, 2020 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,700 |
| Nov 20, 2020 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Oct 9, 2020 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150.00% | 45,000 |
| Aug 25, 2020 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | 91,300 |
| Apr 28, 2020 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150.00% | 100 |
| Feb 3, 2020 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -69.23% | 5,000 |
| Mar 11, 2019 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.16% | 20,000 |
| Feb 25, 2019 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.50% | 4,000 |
| Nov 27, 2018 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | 150 |
| Nov 2, 2018 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.25% | 68,400 |