Skip to main content
Alaska Energy Metals Corporation (TSXV:AEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
0.00 (0.00%)
At close: Mar 9, 2026

Alaska Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.100.100.10-211,019
Mar 6, 20260.100.100.100.100.10-267,491
Mar 5, 20260.100.100.100.100.10-349,051
Mar 4, 20260.110.110.100.100.10-4.76%398,681
Mar 3, 20260.110.110.100.110.11-4.55%385,393
Mar 2, 20260.120.120.110.110.11-266,041
Feb 27, 20260.120.120.110.110.11-327,955
Feb 26, 20260.110.120.110.110.11-1,470,756
Feb 25, 20260.110.120.110.110.11-225,602
Feb 24, 20260.120.120.110.110.11-8.33%536,814
Feb 23, 20260.120.130.120.120.12-258,892
Feb 20, 20260.140.140.120.120.12-7.69%302,531
Feb 19, 20260.120.140.120.130.1318.18%754,759
Feb 18, 20260.110.120.110.110.114.76%120,800
Feb 17, 20260.120.120.100.110.11-4.55%987,426
Feb 13, 20260.110.110.110.110.11-110,440
Feb 12, 20260.110.110.110.110.11-18,000
Feb 11, 20260.110.110.110.110.114.76%176,441
Feb 10, 20260.110.110.110.110.11-4.55%29,234
Feb 9, 20260.110.120.110.110.11-78,533
Feb 6, 20260.110.110.110.110.11-277,442
Feb 5, 20260.120.120.110.110.11-4.35%259,368
Feb 4, 20260.120.120.120.120.12-4.17%87,245
Feb 3, 20260.120.120.120.120.124.35%192,940
Feb 2, 20260.120.120.110.120.12-4.17%372,846
Jan 30, 20260.130.130.120.120.12-7.69%943,105
Jan 29, 20260.130.140.130.130.13-759,316
Jan 28, 20260.140.140.130.130.13-63,150
Jan 27, 20260.130.140.130.130.13-7.14%641,114
Jan 26, 20260.150.150.140.140.14-3.45%677,770
Jan 23, 20260.140.160.140.150.15-364,122
Jan 22, 20260.150.150.150.150.15-360,786
Jan 21, 20260.160.170.150.150.15-6.45%313,784
Jan 20, 20260.150.160.150.160.16-750,182
Jan 19, 20260.160.160.150.160.163.33%454,521
Jan 16, 20260.150.160.150.150.15-4.76%274,381
Jan 15, 20260.160.170.160.160.165.00%210,496
Jan 14, 20260.160.160.150.150.15-121,519
Jan 13, 20260.150.160.150.150.15-3.23%288,271
Jan 12, 20260.140.170.140.160.1610.71%1,550,030
Jan 9, 20260.140.140.130.140.147.69%1,121,941
Jan 8, 20260.130.130.130.130.134.00%642,377
Jan 7, 20260.140.150.130.130.13-13.79%1,131,885
Jan 6, 20260.160.160.140.150.15-3.33%725,304
Jan 5, 20260.160.170.150.150.15-9.09%1,018,367
Jan 2, 20260.150.170.150.170.1717.86%1,766,093
Dec 31, 20250.130.150.130.140.1412.00%1,165,779
Dec 30, 20250.130.130.120.130.13-108,927
Dec 29, 20250.130.140.130.130.13-705,216
Dec 24, 20250.130.140.130.130.134.17%439,962
Dec 23, 20250.110.140.110.120.1214.29%2,290,606
Dec 22, 20250.110.110.110.110.11-233,367
Dec 19, 20250.110.110.100.110.11-344,226
Dec 18, 20250.110.110.100.110.11-429,951
Dec 17, 20250.110.110.100.110.11-4.55%250,956
Dec 16, 20250.120.120.110.110.11-87,333
Dec 15, 20250.110.120.110.110.114.76%93,450
Dec 12, 20250.110.110.110.110.11-4.55%62,961
Dec 11, 20250.110.110.110.110.112.33%113,903
Dec 10, 20250.100.110.100.110.11-72,886
Dec 9, 20250.110.110.110.110.11-2.27%57,432
Dec 8, 20250.120.120.110.110.11-197,605
Dec 5, 20250.120.120.110.110.11-8.33%176,207
Dec 4, 20250.120.120.110.120.12-98,179
Dec 3, 20250.120.120.120.120.124.35%174,278
Dec 2, 20250.130.130.110.120.12-8.00%86,159
Dec 1, 20250.130.130.120.130.13-1.96%143,097
Nov 28, 20250.140.140.120.130.13-8.93%168,114
Nov 27, 20250.120.150.120.140.1421.74%240,370
Nov 26, 20250.120.120.110.120.12-163,475
Nov 25, 20250.120.120.110.120.12-4.17%44,500
Nov 24, 20250.120.120.120.120.124.35%93,057
Nov 21, 20250.120.130.120.120.12-333,031
Nov 20, 20250.130.140.110.120.12-11.54%477,242
Nov 19, 20250.130.130.130.130.138.33%63,037
Nov 18, 20250.130.130.120.120.12-4.00%70,420
Nov 17, 20250.140.140.120.130.13-3.85%82,200
Nov 14, 20250.130.130.120.130.13-3.70%97,755
Nov 13, 20250.140.140.130.140.14-157,900
Nov 12, 20250.130.140.130.140.1412.50%52,529
Nov 11, 20250.120.130.120.120.12-69,680
Nov 10, 20250.130.130.120.120.12-4.00%399,100
Nov 7, 20250.130.130.130.130.13-144,503
Nov 6, 20250.140.140.130.130.13-3.85%179,289
Nov 5, 20250.140.140.130.130.13-10.34%401,930
Nov 4, 20250.160.160.140.150.15-6.45%407,335
Nov 3, 20250.170.170.150.160.16-1.59%279,234
Oct 31, 20250.160.170.160.160.161.61%195,275
Oct 30, 20250.170.170.160.160.16-8.82%372,027
Oct 29, 20250.170.190.170.170.173.03%319,366
Oct 28, 20250.170.170.170.170.17-2.94%116,906
Oct 27, 20250.200.200.170.170.17-10.53%368,879
Oct 24, 20250.200.200.180.190.195.56%464,305
Oct 23, 20250.150.190.150.180.1820.00%864,975
Oct 22, 20250.150.150.140.150.153.45%90,539
Oct 21, 20250.150.160.150.150.15-6.45%97,822
Oct 20, 20250.160.160.150.160.163.33%154,990
Oct 17, 20250.170.170.150.150.15-11.76%343,774
Oct 16, 20250.180.190.160.170.17-328,944
Oct 15, 20250.200.210.170.170.17-19.05%1,528,263