Angkor Resources Corp. (TSXV:ANK)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0100 (-5.00%)
May 23, 2025, 2:20 PM EDT
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 78,100 |
| May 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 25,500 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 114,500 |
| May 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 21,500 |
| May 15, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 55,500 |
| May 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 106,000 |
| May 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 10.53% | 81,500 |
| May 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 66,500 |
| May 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 95,000 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,500 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,000 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 27,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 2, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 19,000 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 38,500 |
| Apr 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 76,800 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 82,100 |
| Apr 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 156,500 |
| Apr 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 75,000 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 54,000 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 51,500 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 61,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 75,000 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 221,600 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.98% | 78,000 |
| Apr 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 218,500 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 62,000 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 50,032 |
| Apr 9, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -2.50% | 228,945 |
| Apr 8, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -4.76% | 249,300 |
| Apr 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -12.50% | 66,800 |
| Apr 4, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 2.13% | 96,500 |
| Apr 3, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 105,800 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 204,201 |
| Apr 1, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.42% | 134,500 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 123,500 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 4,000 |
| Mar 26, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 130,000 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 22,500 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 50,001 |
| Mar 21, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 33,500 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.11% | 35,500 |
| Mar 19, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 89,700 |
| Mar 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 78,400 |
| Mar 17, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 98,600 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,600 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 126,300 |