Angkor Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.275	0.295	0.275	0.295	0.295	50,500
2026-04-23	0.280	0.280	0.280	0.280	0.280	2,900
2026-04-22	0.270	0.290	0.270	0.270	0.270	7,900
2026-04-21	0.265	0.270	0.230	0.270	0.270	194,600
2026-04-20	0.280	0.280	0.270	0.275	0.275	129,500
2026-04-17	0.320	0.320	0.280	0.290	0.290	168,500
2026-04-16	0.310	0.310	0.310	0.310	0.310	46,600
2026-04-15	0.340	0.340	0.310	0.310	0.310	25,200
2026-04-14	0.340	0.340	0.335	0.335	0.335	5,900
2026-04-13	0.330	0.340	0.330	0.340	0.340	107,000
2026-04-10	0.325	0.330	0.325	0.325	0.325	47,000
2026-04-09	0.300	0.315	0.300	0.315	0.315	8,100
2026-04-08	0.300	0.310	0.300	0.300	0.300	23,400
2026-04-07	0.320	0.320	0.295	0.300	0.300	82,100
2026-04-06	0.310	0.320	0.305	0.320	0.320	152,500
2026-04-02	0.310	0.310	0.300	0.310	0.310	128,100
2026-04-01	0.290	0.310	0.290	0.310	0.310	108,200
2026-03-31	0.305	0.305	0.290	0.290	0.290	40,000
2026-03-30	0.295	0.295	0.280	0.285	0.285	49,500
2026-03-27	0.320	0.320	0.315	0.315	0.315	4,600
2026-03-26	0.320	0.320	0.315	0.315	0.315	11,000
2026-03-25	0.270	0.315	0.270	0.315	0.315	35,500
2026-03-24	0.250	0.270	0.245	0.250	0.250	112,100
2026-03-23	0.240	0.255	0.240	0.250	0.250	197,300
2026-03-20	0.325	0.325	0.240	0.255	0.255	282,600
2026-03-19	0.280	0.290	0.265	0.280	0.280	161,300
2026-03-18	0.335	0.340	0.255	0.270	0.270	606,100
2026-03-17	0.340	0.340	0.335	0.335	0.335	12,000
2026-03-16	0.355	0.360	0.355	0.360	0.360	65,900
2026-03-13	0.345	0.355	0.345	0.355	0.355	6,515
2026-03-12	0.350	0.350	0.350	0.350	0.350	2,000
2026-03-11	0.340	0.340	0.335	0.340	0.340	106,000
2026-03-10	0.335	0.335	0.335	0.335	0.335	1,000
2026-03-09	0.330	0.340	0.330	0.330	0.330	100,772
2026-03-06	0.320	0.340	0.320	0.330	0.330	49,400
2026-03-05	0.320	0.335	0.320	0.325	0.325	51,900
2026-03-04	0.340	0.350	0.340	0.350	0.350	57,000
2026-03-03	0.350	0.350	0.315	0.330	0.330	107,300
2026-03-02	0.370	0.370	0.350	0.350	0.350	43,800
2026-02-27	0.370	0.370	0.355	0.355	0.355	201,000
2026-02-26	0.355	0.355	0.355	0.355	0.355	32,000
2026-02-25	0.350	0.360	0.350	0.360	0.360	140,900
2026-02-24	0.350	0.350	0.350	0.350	0.350	73,100
2026-02-23	0.350	0.350	0.350	0.350	0.350	5,800
2026-02-20	0.340	0.345	0.340	0.340	0.340	75,500
2026-02-19	0.350	0.350	0.350	0.350	0.350	5,200
2026-02-18	0.360	0.360	0.350	0.360	0.360	50,600
2026-02-17	0.365	0.365	0.360	0.360	0.360	11,700
2026-02-13	0.360	0.370	0.360	0.360	0.360	100,400
2026-02-12	0.360	0.360	0.355	0.360	0.360	53,000
2026-02-11	0.360	0.360	0.355	0.360	0.360	32,100
2026-02-10	0.360	0.370	0.360	0.360	0.360	72,700
2026-02-09	0.370	0.370	0.360	0.360	0.360	3,900
2026-02-06	0.355	0.360	0.355	0.355	0.355	58,900
2026-02-05	0.355	0.365	0.355	0.365	0.365	77,500
2026-02-04	0.360	0.360	0.350	0.350	0.350	29,300
2026-02-03	0.355	0.360	0.355	0.360	0.360	19,500
2026-02-02	0.365	0.365	0.350	0.350	0.350	17,700
2026-01-30	0.355	0.380	0.350	0.350	0.350	11,900
2026-01-29	0.380	0.380	0.355	0.365	0.365	61,500

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.