Alaska Energy Metals Corporation (TSXV:AEMC)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Apr 22, 2025, 9:30 AM EDT
Alaska Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 13,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 39,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 269,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 213,300 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 25,000 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 5,600 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 37,000 |
| Apr 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 201,800 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 88,600 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 252,000 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 47,000 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 188,700 |
| Apr 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 163,800 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -9.09% | 461,700 |
| Apr 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 123,100 |
| Apr 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 4,300 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 315,700 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 66,300 |
| Mar 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 255,300 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 40,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 61,000 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 252,500 |
| Mar 24, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 331,700 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 245,400 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 146,400 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 259,400 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 492,500 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 211,800 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 531,500 |
| Mar 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -8.33% | 311,600 |
| Mar 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 307,900 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 70,000 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 654,600 |
| Mar 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 173,700 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 113,100 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 143,700 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 158,600 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 412,200 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 132,900 |
| Feb 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 51,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 284,900 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 137,200 |
| Feb 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 278,200 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 280,700 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 113,800 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 342,500 |
| Feb 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 305,300 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 190,900 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 128,700 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 64,300 |