Angkor Resources Corp. (TSXV:ANK)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
Dec 1, 2025, 1:41 PM EST
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.04% | 32,294 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,674 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 28,507 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 9,750 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 45,050 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 87,000 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 54,376 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 40,953 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 65,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -11.48% | 1,504 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 12.96% | 9,900 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 75,687 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 5,500 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Nov 6, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 10,500 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 8,267 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 52,000 |
| Nov 3, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 1.79% | 24,250 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 49,100 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 25,100 |
| Oct 29, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 2,700 |
| Oct 28, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 52,500 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 163,396 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | - | 61,100 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 5.66% | 20,950 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | 10,000 |
| Oct 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 53,500 |
| Oct 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 130,340 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | 61,250 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 125,500 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 176,000 |
| Oct 14, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.26% | 121,695 |
| Oct 10, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 129,211 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -10.17% | 115,345 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 54,493 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.25 | 0.29 | 0.29 | -10.94% | 253,500 |
| Oct 6, 2025 | 0.30 | 0.36 | 0.30 | 0.32 | 0.32 | 14.29% | 350,556 |
| Oct 3, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 64,150 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 55,800 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 95,694 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 70,500 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 177,000 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 134,000 |
| Sep 25, 2025 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | 2.00% | 142,315 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 134,576 |
| Sep 23, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 2.04% | 152,803 |
| Sep 22, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 13.95% | 134,863 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 19.44% | 500 |
| Sep 17, 2025 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -14.29% | 302,043 |