Angkor Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.31	0.33	0.31	0.32	0.32	-	8,690
Jun 23, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	30,540
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-5.97%	17,651
Jun 19, 2026	0.33	0.34	0.33	0.34	0.34	6.35%	15,881
Jun 18, 2026	0.33	0.33	0.32	0.32	0.32	-	36,500
Jun 17, 2026	0.35	0.35	0.32	0.32	0.32	-1.56%	69,500
Jun 16, 2026	0.36	0.37	0.32	0.32	0.32	-8.57%	74,300
Jun 15, 2026	0.34	0.35	0.34	0.35	0.35	-	273,000
Jun 12, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	30,010
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	5,000
Jun 10, 2026	0.35	0.37	0.34	0.34	0.34	6.25%	25,500
Jun 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	66,256
Jun 8, 2026	0.34	0.35	0.33	0.33	0.33	-1.52%	27,513
Jun 5, 2026	0.35	0.36	0.33	0.33	0.33	-2.22%	49,015
Jun 3, 2026	0.35	0.35	0.32	0.34	0.34	8.87%	4,056
Jun 2, 2026	0.34	0.34	0.31	0.31	0.31	-3.13%	56,311