Angkor Resources Corp. (TSXV:ANK)
Canada
· Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
Jun 27, 2025, 1:33 PM EDT
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 10,000 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 61,130 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 17,000 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Jun 20, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 15,000 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.71% | 18,000 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 5,500 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 35,122 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 173,113 |
| Jun 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 14,000 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 2,205 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,700 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 28,834 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 5,501 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 25,000 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 7,000 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 30,000 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 6,500 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 36,835 |
| May 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 93,500 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 23,000 |
| May 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 78,100 |
| May 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 25,500 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 114,500 |
| May 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 21,500 |
| May 15, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 55,500 |
| May 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 106,000 |
| May 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 10.53% | 81,500 |
| May 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 66,500 |
| May 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 95,000 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,500 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,000 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 27,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 2, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 19,000 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 38,500 |
| Apr 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 76,800 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 82,100 |
| Apr 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 156,500 |
| Apr 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 75,000 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 54,000 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 51,500 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 61,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 75,000 |