Skip to main content
Alaska Energy Metals Corporation (TSXV:AEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Apr 29, 2026, 11:48 AM EST

Alaska Energy Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.096.25%928,660
Apr 27, 20260.080.080.080.080.08-375,166
Apr 24, 20260.080.080.080.080.08-250,835
Apr 23, 20260.080.080.080.080.08-229,096
Apr 22, 20260.080.080.080.080.08-136,567
Apr 21, 20260.080.080.080.080.08-266,530
Apr 20, 20260.080.090.080.080.08-5.88%305,034
Apr 17, 20260.080.090.080.090.09-205,749
Apr 16, 20260.080.090.080.090.09-8,545
Apr 15, 20260.090.090.080.090.09-187,570
Apr 14, 20260.090.090.080.090.09-431,420
Apr 13, 20260.090.090.080.090.09-217,517
Apr 10, 20260.090.090.080.090.09-5.56%65,086
Apr 9, 20260.090.090.090.090.09-169,820
Apr 8, 20260.090.090.090.090.09-817,509
Apr 7, 20260.090.090.090.090.095.88%187,309
Apr 6, 20260.090.090.090.090.09-5.56%127,016
Apr 2, 20260.090.090.090.090.09-29,592
Apr 1, 20260.090.100.090.090.09-401,658
Mar 31, 20260.090.090.090.090.09-131,000
Mar 30, 20260.090.090.090.090.09-55,103
Mar 27, 20260.090.090.090.090.09-5.26%856,995
Mar 26, 20260.100.100.090.100.10-154,000
Mar 25, 20260.100.100.100.100.105.56%44,585
Mar 24, 20260.090.090.090.090.095.88%598,671
Mar 23, 20260.090.090.090.090.09-5.56%599,707
Mar 20, 20260.090.090.090.090.09-64,395
Mar 19, 20260.090.090.090.090.095.88%204,036
Mar 18, 20260.100.100.090.090.09-10.53%427,628
Mar 17, 20260.090.100.090.100.10-22,047
Mar 16, 20260.090.100.090.100.105.56%311,485
Mar 13, 20260.090.100.090.090.09-5.26%798,468
Mar 12, 20260.100.100.100.100.10-5.00%378,637
Mar 11, 20260.100.100.100.100.10-4.76%111,200
Mar 10, 20260.100.110.100.110.115.00%457,793
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