Angkor Resources Corp. (TSXV:ANK)
Canada
· Delayed Price · Currency is CAD 0.2100
0.00 (0.00%)
Mar 27, 2025, 9:53 AM EST
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 117,500 |
| 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 |
| Mar 12, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 5.88% | 278,813 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 319,800 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 112,500 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 100,500 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 6,500 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 56,500 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 182,500 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 145,500 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 17,000 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 4,500 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 283,200 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Feb 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 21,000 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 9,000 |
| Feb 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 49,500 |
| Feb 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 24,000 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 73,709 |
| Feb 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 35,000 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 20,500 |
| Jan 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 870,500 |
| Jan 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jan 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 221,500 |
| Jan 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 48,000 |
| Jan 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,500 |
| Jan 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 38,000 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jan 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 74,000 |
| Jan 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 4,000 |