Angkor Resources Corp. (TSXV:ANK)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0100 (5.26%)
May 2, 2025, 2:37 PM EDT
Angkor Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 19,000 |
| 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 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 221,600 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.98% | 78,000 |
| Apr 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 218,500 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 62,000 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 50,032 |
| Apr 9, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -2.50% | 228,945 |
| Apr 8, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -4.76% | 249,300 |
| Apr 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -12.50% | 66,800 |
| Apr 4, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 2.13% | 96,500 |
| Apr 3, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 105,800 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 204,201 |
| Apr 1, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.42% | 134,500 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 123,500 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| 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 | - | - |