Angkor Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.380	0.380	0.370	0.370	0.370	129,400
2026-01-27	0.390	0.390	0.360	0.365	0.365	71,400
2026-01-26	0.375	0.390	0.360	0.380	0.380	126,500
2026-01-23	0.395	0.395	0.370	0.380	0.380	59,600
2026-01-22	0.385	0.395	0.385	0.395	0.395	92,500
2026-01-21	0.385	0.395	0.385	0.385	0.385	167,800
2026-01-20	0.395	0.400	0.380	0.390	0.390	176,100
2026-01-19	0.395	0.395	0.375	0.390	0.390	71,300
2026-01-16	0.360	0.400	0.360	0.395	0.395	601,800
2026-01-15	0.350	0.350	0.330	0.350	0.350	76,300
2026-01-14	0.350	0.350	0.330	0.330	0.330	37,500
2026-01-13	0.325	0.345	0.325	0.345	0.345	47,300
2026-01-12	0.345	0.345	0.320	0.330	0.330	61,600
2026-01-09	0.340	0.340	0.340	0.340	0.340	1,500
2026-01-08	0.340	0.340	0.330	0.330	0.330	72,000
2026-01-07	0.310	0.320	0.310	0.320	0.320	1,000
2026-01-06	0.335	0.350	0.310	0.325	0.325	56,500
2026-01-05	0.365	0.365	0.330	0.330	0.330	43,500
2026-01-02	0.350	0.350	0.345	0.345	0.345	21,100
2025-12-31	0.330	0.330	0.330	0.330	0.330	34,200
2025-12-30	0.320	0.360	0.320	0.330	0.330	23,500
2025-12-29	0.325	0.325	0.320	0.320	0.320	6,000
2025-12-24	0.315	0.320	0.300	0.310	0.310	48,900
2025-12-23	0.335	0.335	0.310	0.315	0.315	41,500
2025-12-22	0.300	0.360	0.300	0.320	0.320	107,100
2025-12-19	0.305	0.385	0.295	0.360	0.360	898,300
2025-12-18	0.260	0.315	0.260	0.315	0.315	84,600
2025-12-17	0.280	0.280	0.280	0.280	0.280	15,500
2025-12-16	0.280	0.280	0.280	0.280	0.280	7,700
2025-12-15	0.270	0.280	0.270	0.275	0.275	60,500
2025-12-12	0.285	0.290	0.250	0.270	0.270	67,800
2025-12-11	0.220	0.285	0.220	0.285	0.285	151,100
2025-12-10	0.260	0.260	0.245	0.245	0.245	109,000
2025-12-09	0.260	0.260	0.250	0.250	0.250	66,000
2025-12-08	0.255	0.260	0.250	0.260	0.260	10,600
2025-12-05	0.265	0.270	0.245	0.255	0.255	113,200
2025-12-04	0.270	0.270	0.260	0.260	0.260	127,800
2025-12-03	0.230	0.270	0.230	0.270	0.270	93,400
2025-12-02	0.250	0.250	0.230	0.230	0.230	51,600
2025-12-01	0.240	0.250	0.230	0.250	0.250	77,800
2025-11-28	0.240	0.245	0.240	0.245	0.245	34,700
2025-11-27	0.240	0.245	0.240	0.245	0.245	28,500
2025-11-26	0.240	0.245	0.240	0.240	0.240	9,800
2025-11-25	0.240	0.240	0.240	0.240	0.240	0
2025-11-24	0.260	0.260	0.240	0.240	0.240	45,100
2025-11-21	0.265	0.270	0.260	0.260	0.260	87,000
2025-11-20	0.275	0.275	0.270	0.270	0.270	54,400
2025-11-19	0.300	0.300	0.270	0.270	0.270	41,000
2025-11-18	0.275	0.290	0.270	0.290	0.290	65,000
2025-11-17	0.290	0.290	0.270	0.270	0.270	1,500
2025-11-14	0.305	0.305	0.305	0.305	0.305	0
2025-11-13	0.320	0.320	0.305	0.305	0.305	9,900
2025-11-12	0.270	0.270	0.270	0.270	0.270	2,000
2025-11-11	0.280	0.280	0.270	0.280	0.280	75,700
2025-11-10	0.280	0.280	0.280	0.280	0.280	5,500
2025-11-07	0.285	0.285	0.285	0.285	0.285	3,000
2025-11-06	0.270	0.285	0.255	0.285	0.285	10,500
2025-11-05	0.270	0.270	0.270	0.270	0.270	8,300
2025-11-04	0.290	0.290	0.290	0.290	0.290	52,000
2025-11-03	0.270	0.295	0.270	0.285	0.285	24,300

← NewerPage 4 of 21 · 1,257 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.