Angkor Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	47,000
Apr 9, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	8,100
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	-	23,362
Apr 7, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	82,103
Apr 6, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	152,545
Apr 2, 2026	0.31	0.31	0.30	0.31	0.31	-	128,120
Apr 1, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	108,249
Mar 31, 2026	0.31	0.31	0.29	0.29	0.29	1.75%	40,000
Mar 30, 2026	0.30	0.30	0.28	0.29	0.29	-9.52%	49,542
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	4,550
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-	11,000
Mar 25, 2026	0.27	0.32	0.27	0.32	0.32	26.00%	35,500
Mar 24, 2026	0.25	0.27	0.25	0.25	0.25	-	112,083
Mar 23, 2026	0.24	0.26	0.24	0.25	0.25	-1.96%	197,330
Mar 20, 2026	0.33	0.33	0.24	0.26	0.26	-8.93%	282,600
Mar 19, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	161,270
Mar 18, 2026	0.34	0.34	0.26	0.27	0.27	-19.40%	606,084
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-6.94%	12,000
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	65,903
Mar 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	6,515
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	2,000
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	106,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	1,000
Mar 9, 2026	0.33	0.34	0.33	0.33	0.33	-	100,772
Mar 6, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	49,415
Mar 5, 2026	0.32	0.34	0.32	0.33	0.33	-7.14%	51,858
Mar 4, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	57,000
Mar 3, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	107,300
Mar 2, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	43,849
Feb 27, 2026	0.37	0.37	0.36	0.36	0.36	-	200,952
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	32,000
Feb 25, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	140,925
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	73,084
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,807
Feb 20, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	75,521
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	5,162
Feb 18, 2026	0.36	0.36	0.35	0.36	0.36	-	50,624
Feb 17, 2026	0.37	0.37	0.36	0.36	0.36	-	11,684
Feb 13, 2026	0.36	0.37	0.36	0.36	0.36	-	100,439
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	52,990
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-	32,125
Feb 10, 2026	0.36	0.37	0.36	0.36	0.36	-	72,732
Feb 9, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	3,907
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	58,894
Feb 5, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	77,547
Feb 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	29,300
Feb 3, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	19,525
Feb 2, 2026	0.37	0.37	0.35	0.35	0.35	-	17,730
Jan 30, 2026	0.36	0.38	0.35	0.35	0.35	-4.11%	11,860
Jan 29, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	61,538