Angkor Resources Corp. (TSXV:ANK)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0150 (-5.36%)
Oct 24, 2025, 1:59 PM EDT
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 61,300 |
| 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% | 121,700 |
| 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% | 54,500 |
| 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% | 350,600 |
| Oct 3, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 64,200 |
| 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% | 95,700 |
| 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 | - | 134,600 |
| 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% | 134,900 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| 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 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 95,238 |
| Sep 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 118,700 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 43,700 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 103,000 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 95,800 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 5,000 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 12,000 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 26, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 26,500 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | - | 26,117 |
| Aug 22, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 28,000 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 7,200 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,100 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 13,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 13,800 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,500 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 29,600 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 700 |