Angkor Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	28,500
May 28, 2026	0.37	0.37	0.34	0.34	0.34	-4.29%	38,000
May 27, 2026	0.35	0.35	0.35	0.35	0.35	-	24,902
May 26, 2026	0.35	0.35	0.34	0.35	0.35	-	22,776
May 25, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	709
May 22, 2026	0.35	0.35	0.34	0.34	0.34	-	58,289
May 21, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	1,000
May 20, 2026	0.36	0.36	0.35	0.35	0.35	2.94%	27,500
May 19, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	6,700
May 15, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	33,000
May 14, 2026	0.34	0.34	0.32	0.34	0.34	-	63,504
May 13, 2026	0.34	0.35	0.34	0.34	0.34	-	46,759
May 12, 2026	0.37	0.37	0.34	0.34	0.34	-9.33%	345,300
May 11, 2026	0.37	0.38	0.34	0.38	0.38	4.17%	210,306
May 8, 2026	0.34	0.37	0.34	0.36	0.36	9.09%	52,600
May 7, 2026	0.34	0.34	0.33	0.33	0.33	-12.00%	67,850
May 6, 2026	0.36	0.38	0.35	0.38	0.38	7.14%	79,886
May 5, 2026	0.32	0.35	0.32	0.35	0.35	4.48%	69,356
May 4, 2026	0.34	0.34	0.34	0.34	0.34	6.35%	45,517
May 1, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	222,100
Apr 30, 2026	0.30	0.33	0.30	0.33	0.33	4.76%	97,050
Apr 29, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	99,500
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	42,000
Apr 27, 2026	0.30	0.33	0.30	0.33	0.33	10.17%	79,454
Apr 24, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	50,515
Apr 23, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	2,887
Apr 22, 2026	0.27	0.29	0.27	0.27	0.27	-	7,900
Apr 21, 2026	0.27	0.27	0.23	0.27	0.27	-1.82%	194,557
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-5.17%	129,505
Apr 17, 2026	0.32	0.32	0.28	0.29	0.29	-6.45%	168,457
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	-	46,610
Apr 15, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	25,200
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	5,930
Apr 13, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	107,000
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