Angkor Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.44	0.44	0.43	0.44	-	-3.33%	4,627
Sep 9, 2026	0.41	0.45	0.41	0.45	0.45	13.92%	123,901
Sep 8, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	168,879
Sep 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	195,740
Sep 3, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	19,620
Sep 2, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	140,017
Sep 1, 2026	0.38	0.40	0.38	0.40	0.40	-	173,940
Aug 31, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	224,003
Aug 28, 2026	0.38	0.40	0.36	0.40	0.40	8.11%	188,990
Aug 27, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	281,947
Aug 26, 2026	0.38	0.40	0.37	0.40	0.40	8.11%	51,918
Aug 25, 2026	0.40	0.40	0.37	0.37	0.37	-	273,501
Aug 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	430,266
Aug 21, 2026	0.34	0.38	0.34	0.38	0.38	13.43%	75,605
Aug 20, 2026	0.36	0.36	0.33	0.34	0.34	-5.63%	37,500
Aug 19, 2026	0.36	0.36	0.34	0.36	0.36	1.43%	35,000
Aug 18, 2026	0.34	0.36	0.33	0.35	0.35	6.06%	106,500
Aug 17, 2026	0.33	0.35	0.33	0.33	0.33	-	196,492
Aug 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	3,218
Aug 13, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	11,500
Aug 12, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	68,000
Aug 11, 2026	0.33	0.35	0.33	0.34	0.34	-	24,389
Aug 10, 2026	0.29	0.36	0.29	0.34	0.34	9.68%	155,392
Aug 7, 2026	0.25	0.31	0.25	0.31	0.31	16.98%	235,167
Aug 6, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	92,605
Aug 5, 2026	0.27	0.27	0.26	0.27	0.27	-	50,500
Aug 4, 2026	0.27	0.27	0.27	0.27	0.27	-	11,115
Jul 31, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	46,504
Jul 30, 2026	0.28	0.29	0.28	0.29	0.29	5.56%	41,500
Jul 29, 2026	0.28	0.28	0.27	0.27	0.27	3.85%	12,000
Jul 28, 2026	0.28	0.28	0.26	0.26	0.26	-	11,410
Jul 27, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	6,004
Jul 24, 2026	0.26	0.27	0.26	0.27	0.27	-3.57%	6,200
Jul 23, 2026	0.26	0.28	0.26	0.28	0.28	-	10,700
Jul 22, 2026	0.28	0.28	0.28	0.28	0.28	19.15%	9,598
Jul 17, 2026	0.28	0.28	0.24	0.24	0.24	-6.00%	57,071
Jul 16, 2026	0.28	0.28	0.25	0.25	0.25	-9.91%	39,320
Jul 15, 2026	0.28	0.29	0.28	0.28	0.28	-4.31%	62,017
Jul 14, 2026	0.28	0.30	0.28	0.29	0.29	13.73%	36,500
Jul 13, 2026	0.30	0.30	0.26	0.26	0.26	-19.05%	105,080
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	10,000
Jul 8, 2026	0.31	0.31	0.31	0.31	0.31	-	14,000
Jul 7, 2026	0.31	0.31	0.31	0.31	0.31	-	41,000
Jul 6, 2026	0.31	0.32	0.29	0.31	0.31	-	21,638
Jul 3, 2026	0.34	0.34	0.31	0.31	0.31	10.71%	3,000
Jul 2, 2026	0.33	0.33	0.28	0.28	0.28	-3.45%	116,505
Jun 30, 2026	0.29	0.29	0.29	0.29	0.29	-	2,570
Jun 29, 2026	0.33	0.33	0.29	0.29	0.29	1.75%	19,924
Jun 26, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	223,768
Jun 25, 2026	0.33	0.34	0.29	0.29	0.29	-9.38%	175,697