Alaska Energy Metals Corporation (TSXV:AEMC)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Oct 14, 2026, 9:30 AM EST
Alaska Energy Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,026 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 18,050 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 64,548 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 96,007 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 451,439 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,503 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 855,045 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 60,164 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,785 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 135,875 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 270,480 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 266,850 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,812 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,543 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 81,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 43,600 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 75,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 141,800 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 103,367 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 183,696 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 127,100 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 82,000 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 129,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 237,729 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 189,423 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 639,377 |
| Sep 3, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 32,267 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 1,192,029 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 27,100 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,100 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,300 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 217,485 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 115,489 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 203,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 99,510 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 247,004 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 329,948 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 79,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 35,070 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 68,630 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 44,589 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 618,355 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 418,500 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 51,969 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 128,999 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,092,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 125,000 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 46,239 |