Skip to main content
Alaska Energy Metals Corporation (TSXV:AEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
Feb 21, 2025, 9:30 AM EST

Alaska Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.130.130.120.12--7.69%280,700
Feb 20, 20250.130.130.130.13--113,800
Feb 19, 20250.130.130.120.13--342,500
Feb 18, 20250.130.140.130.13-8.33%305,300
Feb 14, 20250.130.130.120.12--7.69%190,900
Feb 13, 20250.140.140.130.13--7.14%128,700
Feb 12, 20250.140.140.130.14-7.69%64,300
Feb 11, 20250.120.130.120.13--35,500
Feb 10, 20250.130.140.130.13--357,900
Feb 7, 20250.140.150.130.13--7.14%155,300
Feb 6, 20250.130.140.130.14-7.69%179,300
Feb 5, 20250.130.130.120.13--198,400
Feb 4, 20250.140.140.120.13--7.14%497,100
Feb 3, 20250.140.150.140.14--6.67%136,200
Jan 31, 20250.160.170.140.15--443,900
Jan 30, 20250.140.160.140.15--32,100
Jan 29, 20250.160.160.140.15--6.25%180,900
Jan 28, 20250.160.160.160.16--127,000
Jan 27, 20250.170.170.150.16--266,600
Jan 24, 20250.160.190.140.16--1,356,400
Jan 23, 20250.120.160.120.16-45.45%705,200
Jan 22, 20250.110.120.110.11--8.33%500,900
Jan 21, 20250.110.120.110.12-9.09%680,900
Jan 20, 20250.110.110.110.11--27,100
Jan 17, 20250.110.110.110.11--25,000
Jan 16, 20250.110.110.110.11--103,600
Jan 15, 20250.110.110.110.11--252,300
Jan 14, 20250.110.110.110.11--182,500
Jan 13, 20250.120.120.110.11--8.33%188,900
Jan 10, 20250.120.120.110.12--359,600
Jan 9, 20250.120.120.110.12--57,500
Jan 8, 20250.120.120.110.12--172,100
Jan 7, 20250.110.120.110.12-9.09%93,300
Jan 6, 20250.120.120.110.11--8.33%266,500
Jan 3, 20250.120.120.120.12--291,700
Jan 2, 20250.120.120.110.12--339,500
Dec 31, 20240.110.120.110.12-9.09%303,800
Dec 30, 20240.110.110.110.11--161,100
Dec 27, 20240.110.110.110.11--237,800
Dec 24, 20240.110.110.110.11--290,000
Dec 23, 20240.110.120.110.11--342,000
Dec 20, 20240.120.120.110.11--29,700
Dec 19, 20240.120.120.110.11--8.33%120,700
Dec 18, 20240.120.120.110.12--317,200
Dec 17, 20240.110.120.110.12-9.09%41,400
Dec 16, 20240.120.120.110.11--8.33%74,000
Dec 13, 20240.120.120.120.12--100,900
Dec 12, 20240.120.120.110.12--148,300
Dec 11, 20240.120.120.110.12--374,600
Dec 10, 20240.130.130.120.12--177,400
Dec 9, 20240.130.130.120.12--7.69%150,000
Dec 6, 20240.130.130.130.13--139,000
Dec 5, 20240.130.130.130.13--197,200
Dec 4, 20240.120.130.120.13--194,400
Dec 3, 20240.130.130.120.13-8.33%58,000
Dec 2, 20240.120.130.120.12--54,400
Nov 29, 20240.120.130.120.12--7.69%174,400
Nov 28, 20240.120.130.120.13--23,700
Nov 27, 20240.120.130.120.13-8.33%122,900
Nov 26, 20240.130.130.120.12--7.69%422,700
Nov 25, 20240.130.140.130.13--316,600
Nov 22, 20240.130.130.130.13--216,800
Nov 21, 20240.140.140.120.13--7.14%527,500
Nov 20, 20240.140.150.140.14--69,100
Nov 19, 20240.150.150.140.14--159,000
Nov 18, 20240.140.140.140.14--76,500
Nov 15, 20240.140.150.140.14--6.67%39,800
Nov 14, 20240.140.150.140.15--44,600
Nov 13, 20240.140.150.140.15--112,000
Nov 12, 20240.150.150.140.15--114,500
Nov 11, 20240.150.150.140.15--86,300
Nov 8, 20240.150.150.140.15--172,900
Nov 7, 20240.140.150.140.15-7.14%503,300
Nov 6, 20240.140.140.140.14--377,500
Nov 5, 20240.140.140.140.14--162,800
Nov 4, 20240.140.140.140.14--30,300
Nov 1, 20240.140.150.140.14--365,500
Oct 31, 20240.140.140.140.14--211,400
Oct 30, 20240.140.140.140.14--208,900
Oct 29, 20240.140.140.140.14--47,300
Oct 28, 20240.140.140.140.14--348,600
Oct 25, 20240.160.160.140.14--12.50%602,300
Oct 24, 20240.160.160.150.16--203,800
Oct 23, 20240.160.160.150.16--387,400
Oct 22, 20240.160.160.160.16--55,700
Oct 21, 20240.160.160.150.16--352,400
Oct 18, 20240.160.160.160.16--371,700
Oct 17, 20240.160.160.150.16-6.67%299,600
Oct 16, 20240.160.160.150.15--6.25%489,100
Oct 15, 20240.150.160.140.16-6.67%605,400
Oct 11, 20240.150.150.140.15--142,500
Oct 10, 20240.150.150.150.15--35,200
Oct 9, 20240.150.150.140.15--63,700
Oct 8, 20240.160.160.150.15--6.25%169,500
Oct 7, 20240.150.160.150.16--78,700
Oct 4, 20240.150.160.140.16-6.67%377,200
Oct 3, 20240.150.150.140.15--33,300
Oct 2, 20240.140.150.140.15--220,200
Oct 1, 20240.150.160.140.15--535,100
Sep 30, 20240.160.160.150.15--6.25%229,200