Angkor Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.37	0.37	0.36	0.36	0.36	-	200,952
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	32,000
Feb 25, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	140,925
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	73,084
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,807
Feb 20, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	75,521
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	5,162
Feb 18, 2026	0.36	0.36	0.35	0.36	0.36	-	50,624
Feb 17, 2026	0.37	0.37	0.36	0.36	0.36	-	11,684
Feb 13, 2026	0.36	0.37	0.36	0.36	0.36	-	100,439
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	52,990
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-	32,125
Feb 10, 2026	0.36	0.37	0.36	0.36	0.36	-	72,732
Feb 9, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	3,907
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	58,894
Feb 5, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	77,547
Feb 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	29,300
Feb 3, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	19,525
Feb 2, 2026	0.37	0.37	0.35	0.35	0.35	-	17,730
Jan 30, 2026	0.36	0.38	0.35	0.35	0.35	-4.11%	11,860
Jan 29, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	61,538
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	129,371
Jan 27, 2026	0.39	0.39	0.36	0.37	0.37	-3.95%	71,396
Jan 26, 2026	0.38	0.39	0.36	0.38	0.38	-	126,509
Jan 23, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	59,621
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	92,477
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	167,769
Jan 20, 2026	0.40	0.40	0.38	0.39	0.39	-	176,069
Jan 19, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	71,312
Jan 16, 2026	0.36	0.40	0.36	0.40	0.40	12.86%	601,750
Jan 15, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	76,342
Jan 14, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	37,515
Jan 13, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	47,300
Jan 12, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	61,572
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	1,525
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	72,000
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	1,000
Jan 6, 2026	0.34	0.35	0.31	0.33	0.33	-1.52%	56,494
Jan 5, 2026	0.37	0.37	0.33	0.33	0.33	-4.35%	43,510
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	21,110
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-	34,170
Dec 30, 2025	0.32	0.36	0.32	0.33	0.33	3.13%	23,501
Dec 29, 2025	0.33	0.33	0.32	0.32	0.32	3.23%	5,987
Dec 24, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	48,908
Dec 23, 2025	0.34	0.34	0.31	0.32	0.32	-1.56%	41,548
Dec 22, 2025	0.30	0.36	0.30	0.32	0.32	-11.11%	107,052
Dec 19, 2025	0.31	0.39	0.30	0.36	0.36	14.29%	898,275
Dec 18, 2025	0.26	0.32	0.26	0.32	0.32	12.50%	84,575
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-	15,500
Dec 16, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	7,692