Skip to main content
Alaska Energy Metals Corporation (TSXV: AEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
+0.005 (4.55%)
Dec 17, 2024, 12:02 PM EST

Alaska Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.160.160.150.16--257,200
Sep 26, 20240.170.170.150.16--5.88%626,600
Sep 25, 20240.170.170.170.17--129,500
Sep 24, 20240.160.170.160.17-6.25%1,094,600
Sep 23, 20240.180.180.150.16--11.11%1,706,900
Sep 20, 20240.190.190.180.18--5.26%542,100
Sep 19, 20240.200.200.190.19--9.52%723,700
Sep 18, 20240.210.210.200.21--111,400
Sep 17, 20240.210.220.210.21--477,400
Sep 16, 20240.200.210.200.21-5.00%55,200
Sep 13, 20240.200.200.200.20--10,800
Sep 12, 20240.200.200.200.20--10,500
Sep 11, 20240.200.200.200.20--4.76%41,900
Sep 10, 20240.200.210.200.21--22,900
Sep 9, 20240.200.210.200.21-5.00%31,000
Sep 6, 20240.200.200.200.20--38,600
Sep 5, 20240.200.210.200.20--4.76%85,900
Sep 4, 20240.190.210.190.21-5.00%53,800
Sep 3, 20240.200.210.200.20--4.76%168,200
Aug 30, 20240.200.210.200.21--85,800
Aug 29, 20240.210.220.210.21--86,200
Aug 28, 20240.210.220.200.21-5.00%102,600
Aug 27, 20240.210.210.200.20--4.76%6,900
Aug 26, 20240.210.210.210.21-5.00%95,200
Aug 23, 20240.210.210.200.20--66,500
Aug 22, 20240.210.210.200.20--112,200
Aug 21, 20240.200.200.200.20-5.26%173,700
Aug 20, 20240.190.200.190.19--144,100
Aug 19, 20240.190.200.180.19--445,700
Aug 16, 20240.200.200.190.19--5.00%616,200
Aug 15, 20240.200.210.190.20--308,700
Aug 14, 20240.200.210.200.20--129,400
Aug 13, 20240.200.230.200.20--746,300
Aug 12, 20240.230.230.200.20--13.04%1,216,500
Aug 9, 20240.260.260.220.23--11.54%839,300
Aug 8, 20240.240.260.240.26-4.00%507,600
Aug 7, 20240.280.280.250.25--10.71%481,200
Aug 6, 20240.240.280.240.28-7.69%398,900
Aug 2, 20240.270.280.250.26--378,900
Aug 1, 20240.280.280.260.26--7.14%265,200
Jul 31, 20240.280.290.270.28--304,100