Skip to main content
logo
Alaska Energy Metals Corporation (TSXV:AEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
May 11, 2026, 10:17 AM EST

Alaska Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20260.090.090.080.090.096.25%268,941
May 7, 20260.090.090.080.080.08-5.88%71,500
May 6, 20260.090.090.090.090.09-5.56%366,419
May 5, 20260.090.090.090.090.09-10,669
May 4, 20260.090.090.090.090.09-112,970
May 1, 20260.090.090.090.090.09-104,024
Apr 30, 20260.090.090.090.090.095.88%432,093
Apr 29, 20260.090.090.080.090.09-279,040
Apr 28, 20260.080.090.080.090.096.25%928,660
Apr 27, 20260.080.080.080.080.08-375,166
Apr 24, 20260.080.080.080.080.08-250,835
Apr 23, 20260.080.080.080.080.08-229,096
Apr 22, 20260.080.080.080.080.08-136,567
Apr 21, 20260.080.080.080.080.08-266,530
Apr 20, 20260.080.090.080.080.08-5.88%305,034
Apr 17, 20260.080.090.080.090.09-205,749
Apr 16, 20260.080.090.080.090.09-8,545
Apr 15, 20260.090.090.080.090.09-187,570
Apr 14, 20260.090.090.080.090.09-431,420
Apr 13, 20260.090.090.080.090.09-217,517
Apr 10, 20260.090.090.080.090.09-5.56%65,086
Apr 9, 20260.090.090.090.090.09-169,820
Apr 8, 20260.090.090.090.090.09-817,509
Apr 7, 20260.090.090.090.090.095.88%187,309
Apr 6, 20260.090.090.090.090.09-5.56%127,016
Apr 2, 20260.090.090.090.090.09-29,592
Apr 1, 20260.090.100.090.090.09-401,658
Mar 31, 20260.090.090.090.090.09-131,000
Mar 30, 20260.090.090.090.090.09-55,103
Mar 27, 20260.090.090.090.090.09-5.26%856,995
Mar 26, 20260.100.100.090.100.10-154,000
Mar 25, 20260.100.100.100.100.105.56%44,585
Mar 24, 20260.090.090.090.090.095.88%598,671
Mar 23, 20260.090.090.090.090.09-5.56%599,707
Mar 20, 20260.090.090.090.090.09-64,395
Mar 19, 20260.090.090.090.090.095.88%204,036
Mar 18, 20260.100.100.090.090.09-10.53%427,628
Mar 17, 20260.090.100.090.100.10-22,047
Mar 16, 20260.090.100.090.100.105.56%311,485
Mar 13, 20260.090.100.090.090.09-5.26%798,468
Mar 12, 20260.100.100.100.100.10-5.00%378,637
Mar 11, 20260.100.100.100.100.10-4.76%111,200
Mar 10, 20260.100.110.100.110.115.00%457,793
Mar 9, 20260.100.100.100.100.10-211,019
Mar 6, 20260.100.100.100.100.10-267,491
Mar 5, 20260.100.100.100.100.10-349,051
Mar 4, 20260.110.110.100.100.10-4.76%398,681
Mar 3, 20260.110.110.100.110.11-4.55%385,393
Mar 2, 20260.120.120.110.110.11-266,041
Feb 27, 20260.120.120.110.110.11-327,955