Angkor Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.395	0.400	0.380	0.400	0.400	12,000
2026-10-15	0.390	0.400	0.390	0.390	0.390	18,200
2026-10-14	0.410	0.410	0.365	0.385	0.385	63,500
2026-10-13	0.440	0.450	0.400	0.410	0.410	147,200
2026-10-09	0.420	0.435	0.420	0.435	0.435	12,500
2026-10-08	0.440	0.445	0.410	0.420	0.420	52,400
2026-10-07	0.420	0.450	0.420	0.450	0.450	123,600
2026-10-06	0.435	0.460	0.430	0.435	0.435	133,300
2026-10-05	0.450	0.470	0.440	0.440	0.440	226,900
2026-10-02	0.450	0.450	0.430	0.440	0.440	50,600
2026-10-01	0.450	0.450	0.450	0.450	0.450	229,300
2026-09-30	0.450	0.450	0.450	0.450	0.450	28,800
2026-09-29	0.435	0.450	0.435	0.450	0.450	59,200
2026-09-28	0.440	0.440	0.420	0.440	0.440	20,300
2026-09-25	0.440	0.440	0.435	0.435	0.435	38,700
2026-09-24	0.430	0.445	0.430	0.445	0.445	66,300
2026-09-23	0.415	0.440	0.415	0.440	0.440	51,300
2026-09-22	0.430	0.450	0.430	0.440	0.440	24,000
2026-09-21	0.430	0.450	0.425	0.450	0.450	61,100
2026-09-18	0.440	0.440	0.440	0.440	0.440	5,000
2026-09-17	0.440	0.440	0.435	0.440	0.440	72,900
2026-09-16	0.440	0.440	0.430	0.430	0.430	112,300
2026-09-15	0.430	0.440	0.420	0.440	0.440	44,000
2026-09-14	0.430	0.450	0.425	0.450	0.450	176,900
2026-09-11	0.445	0.445	0.430	0.430	0.430	20,100
2026-09-10	0.440	0.450	0.430	0.450	0.450	18,600
2026-09-09	0.410	0.450	0.410	0.450	0.450	123,900
2026-09-08	0.380	0.400	0.380	0.395	0.395	168,900
2026-09-04	0.395	0.400	0.390	0.390	0.390	195,700
2026-09-03	0.395	0.395	0.390	0.395	0.395	19,600
2026-09-02	0.390	0.390	0.380	0.390	0.390	140,000
2026-09-01	0.380	0.395	0.380	0.395	0.395	173,900
2026-08-31	0.395	0.395	0.390	0.395	0.395	224,000
2026-08-28	0.380	0.400	0.360	0.400	0.400	189,000
2026-08-27	0.400	0.400	0.370	0.370	0.370	281,900
2026-08-26	0.375	0.400	0.370	0.400	0.400	51,900
2026-08-25	0.400	0.400	0.370	0.370	0.370	273,500
2026-08-24	0.380	0.380	0.370	0.370	0.370	430,300
2026-08-21	0.340	0.380	0.340	0.380	0.380	75,600
2026-08-20	0.360	0.360	0.330	0.335	0.335	37,500
2026-08-19	0.360	0.360	0.340	0.355	0.355	35,000
2026-08-18	0.340	0.360	0.330	0.350	0.350	106,500
2026-08-17	0.330	0.350	0.330	0.330	0.330	196,500
2026-08-14	0.335	0.335	0.330	0.330	0.330	3,200
2026-08-13	0.340	0.340	0.340	0.340	0.340	11,500
2026-08-12	0.340	0.340	0.325	0.335	0.335	68,000
2026-08-11	0.330	0.350	0.330	0.340	0.340	24,400
2026-08-10	0.285	0.360	0.285	0.340	0.340	155,400
2026-08-07	0.250	0.310	0.250	0.310	0.310	235,200
2026-08-06	0.275	0.275	0.260	0.265	0.265	92,600
2026-08-05	0.270	0.270	0.255	0.270	0.270	50,500
2026-08-04	0.270	0.270	0.270	0.270	0.270	11,100
2026-07-31	0.280	0.280	0.270	0.270	0.270	46,500
2026-07-30	0.280	0.285	0.280	0.285	0.285	41,500
2026-07-29	0.275	0.275	0.270	0.270	0.270	12,000
2026-07-28	0.280	0.280	0.260	0.260	0.260	11,400
2026-07-27	0.270	0.270	0.260	0.260	0.260	6,000
2026-07-24	0.260	0.270	0.260	0.270	0.270	6,200
2026-07-23	0.260	0.280	0.260	0.280	0.280	10,700
2026-07-22	0.280	0.280	0.280	0.280	0.280	9,600

Page 1 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.