Skip to main content
Angkor Resources Corp. (TSXV:ANK)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
+0.005 (4.55%)
Feb 21, 2025, 2:45 PM EST

Angkor Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.110.120.110.120.124.55%21,000
Feb 20, 20250.110.110.110.110.11--
Feb 19, 20250.110.110.110.110.11--
Feb 18, 20250.110.110.110.110.11-8.33%9,000
Feb 14, 20250.110.120.110.120.129.09%49,500
Feb 13, 20250.100.110.100.110.11-24,000
Feb 12, 20250.110.110.110.110.11--
Feb 11, 20250.110.110.110.110.11--
Feb 10, 20250.110.110.110.110.11-1,000
Feb 7, 20250.110.110.110.110.114.76%1,000
Feb 6, 20250.110.110.110.110.115.00%73,709
Feb 5, 20250.100.100.100.100.10--
Feb 4, 20250.100.100.100.100.10-4.76%35,000
Feb 3, 20250.110.110.110.110.11--
Jan 31, 20250.110.110.110.110.11--
Jan 30, 20250.100.110.100.110.1110.53%20,500
Jan 29, 20250.100.100.090.100.10-5.00%870,500
Jan 28, 20250.100.100.100.100.10--
Jan 27, 20250.120.120.100.100.10-221,500
Jan 24, 20250.100.110.100.100.105.26%48,000
Jan 23, 20250.100.100.100.100.10-20,500
Jan 22, 20250.090.100.090.100.105.56%38,000
Jan 21, 20250.090.090.090.090.09-10,000
Jan 20, 20250.090.090.090.090.09-74,000
Jan 17, 20250.100.100.090.090.09-10.00%4,000
Jan 16, 20250.100.100.100.100.105.26%13,000
Jan 15, 20250.100.100.100.100.10-105,000
Jan 14, 20250.100.100.100.100.10-30,310
Jan 13, 20250.100.100.100.100.10-14,000
Jan 10, 20250.100.100.100.100.10-68,000
Jan 9, 20250.100.100.100.100.10-5.00%14,100
Jan 8, 20250.100.100.100.100.10-1,000
Jan 7, 20250.100.100.100.100.10--
Jan 6, 20250.100.100.100.100.10--
Jan 3, 20250.100.100.100.100.10--
Jan 2, 20250.100.100.100.100.10--
Dec 31, 20240.100.100.100.100.10--
Dec 30, 20240.100.100.100.100.10--
Dec 27, 20240.100.100.100.100.1011.11%2,000
Dec 24, 20240.090.090.090.090.09--
Dec 23, 20240.100.100.090.090.09-24,000
Dec 20, 20240.090.090.090.090.09--
Dec 19, 20240.090.090.090.090.09--
Dec 18, 20240.090.090.090.090.09-5.26%8,000
Dec 17, 20240.100.100.100.100.10--
Dec 16, 20240.100.100.090.100.105.56%40,000
Dec 13, 20240.090.090.090.090.09--
Dec 12, 20240.090.090.090.090.09--
Dec 11, 20240.090.090.090.090.09-4,000
Dec 10, 20240.090.090.090.090.09-5.26%22,500
Dec 9, 20240.100.100.090.100.10-5.00%90,500
Dec 6, 20240.090.100.090.100.1011.11%7,000
Dec 5, 20240.100.100.090.090.09-10.00%2,500
Dec 4, 20240.100.100.100.100.10-2,000
Dec 3, 20240.100.100.100.100.10-29,500
Dec 2, 20240.100.100.100.100.105.26%17,800
Nov 29, 20240.090.100.090.100.10-33,500
Nov 28, 20240.100.100.100.100.10--
Nov 27, 20240.100.100.100.100.10--
Nov 26, 20240.100.100.100.100.10--
Nov 25, 20240.100.100.100.100.10-3,000
Nov 22, 20240.100.100.100.100.105.56%3,106
Nov 21, 20240.090.090.090.090.09-2,000
Nov 20, 20240.100.100.090.090.09-56,000
Nov 19, 20240.100.100.090.090.09-10.00%38,500
Nov 18, 20240.100.100.100.100.10-15,500
Nov 15, 20240.100.100.100.100.105.26%20,000
Nov 14, 20240.100.100.100.100.10-5.00%24,500
Nov 13, 20240.100.100.100.100.10--
Nov 12, 20240.110.110.100.100.10-4.76%19,000
Nov 11, 20240.110.110.110.110.11--
Nov 8, 20240.110.110.110.110.11--
Nov 7, 20240.090.110.090.110.1116.67%2,000
Nov 6, 20240.090.090.090.090.09-10.00%1,000
Nov 5, 20240.100.100.100.100.1011.11%22,500
Nov 4, 20240.090.090.090.090.09--
Nov 1, 20240.100.100.090.090.09-10.00%15,330
Oct 31, 20240.110.120.100.100.1011.11%45,500
Oct 30, 20240.100.100.090.090.09-10.00%44,500
Oct 29, 20240.110.110.100.100.10-4.76%2,000
Oct 28, 20240.100.110.100.110.115.00%8,500
Oct 25, 20240.100.100.100.100.10-14,500
Oct 24, 20240.100.100.100.100.1011.11%12,000
Oct 23, 20240.100.100.090.090.09-52,500
Oct 22, 20240.090.090.090.090.09-10.00%2,500
Oct 21, 20240.100.100.100.100.10--
Oct 18, 20240.100.100.100.100.10--
Oct 17, 20240.100.100.100.100.10-4,000
Oct 16, 20240.100.100.100.100.10-9,000
Oct 15, 20240.100.100.100.100.10-4.76%7,200
Oct 11, 20240.110.110.110.110.11--
Oct 10, 20240.110.110.110.110.11--
Oct 9, 20240.100.110.100.110.11-173,500
Oct 8, 20240.110.110.110.110.11-17,000
Oct 7, 20240.120.120.100.110.11-4.55%33,000
Oct 4, 20240.110.110.110.110.114.76%11,000
Oct 3, 20240.110.110.110.110.11-25,000
Oct 2, 20240.110.110.110.110.11-4.55%30,000
Oct 1, 20240.110.110.110.110.1110.00%500
Sep 30, 20240.100.100.100.100.10--