Skip to main content
Angkor Resources Corp. (TSXV:ANK)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.005 (-1.92%)
At close: Dec 5, 2025

Angkor Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.250.260.26-1.92%113,205
Dec 4, 20250.270.270.260.260.26-3.70%127,805
Dec 3, 20250.230.270.230.270.2717.39%93,379
Dec 2, 20250.250.250.230.230.23-8.00%51,550
Dec 1, 20250.240.250.230.250.252.04%77,794
Nov 28, 20250.240.250.240.250.25-34,674
Nov 27, 20250.240.250.240.250.252.08%28,507
Nov 26, 20250.240.250.240.240.24-9,750
Nov 24, 20250.260.260.240.240.24-7.69%45,050
Nov 21, 20250.270.270.260.260.26-3.70%87,000
Nov 20, 20250.280.280.270.270.27-54,376
Nov 19, 20250.300.300.270.270.27-6.90%40,953
Nov 18, 20250.280.290.270.290.297.41%65,000
Nov 17, 20250.290.290.270.270.27-11.48%1,504
Nov 13, 20250.320.320.310.310.3112.96%9,900
Nov 12, 20250.270.270.270.270.27-3.57%2,000
Nov 11, 20250.280.280.270.280.28-75,687
Nov 10, 20250.280.280.280.280.28-1.75%5,500
Nov 7, 20250.290.290.290.290.29-3,000
Nov 6, 20250.270.290.260.290.295.56%10,500
Nov 5, 20250.270.270.270.270.27-6.90%8,267
Nov 4, 20250.290.290.290.290.291.75%52,000
Nov 3, 20250.270.300.270.290.291.79%24,250
Oct 31, 20250.300.300.280.280.28-6.67%49,100
Oct 30, 20250.300.300.300.300.30-3.23%25,100
Oct 29, 20250.280.310.280.310.313.33%2,700
Oct 28, 20250.280.300.280.300.305.26%52,500
Oct 27, 20250.290.300.280.290.291.79%163,396
Oct 24, 20250.300.300.270.280.28-61,100
Oct 23, 20250.290.290.280.280.285.66%20,950
Oct 22, 20250.270.270.270.270.27-7.02%10,000
Oct 21, 20250.270.290.270.290.295.56%53,500
Oct 20, 20250.270.280.270.270.271.89%130,340
Oct 17, 20250.270.270.270.270.27-7.02%61,250
Oct 16, 20250.300.300.270.290.29-5.00%125,500
Oct 15, 20250.290.300.290.300.30-176,000
Oct 14, 20250.290.310.280.300.305.26%121,695
Oct 10, 20250.280.290.270.290.297.55%129,211
Oct 9, 20250.300.310.270.270.27-10.17%115,345
Oct 8, 20250.300.300.290.300.303.51%54,493
Oct 7, 20250.320.320.250.290.29-10.94%253,500
Oct 6, 20250.300.360.300.320.3214.29%350,556
Oct 3, 20250.280.300.280.280.28-64,150
Oct 2, 20250.290.300.280.280.28-1.75%55,800
Oct 1, 20250.300.300.270.290.29-3.39%95,694
Sep 30, 20250.300.300.300.300.301.72%70,500
Sep 29, 20250.300.300.270.290.299.43%177,000
Sep 26, 20250.280.280.250.270.273.92%134,000
Sep 25, 20250.270.300.260.260.262.00%142,315
Sep 24, 20250.260.260.250.250.25-134,576
Sep 23, 20250.230.270.230.250.252.04%152,803
Sep 22, 20250.210.250.210.250.2513.95%134,863
Sep 18, 20250.220.220.220.220.2219.44%500
Sep 17, 20250.200.220.180.180.18-14.29%302,043
Sep 16, 20250.210.210.210.210.21-95,238
Sep 15, 20250.210.220.210.210.21-118,700
Sep 12, 20250.210.210.200.210.21-43,654
Sep 11, 20250.200.220.200.210.215.00%103,000
Sep 10, 20250.190.200.190.200.208.11%95,794
Sep 5, 20250.190.190.190.190.19-2.63%5,000
Sep 3, 20250.200.200.190.190.19-5.00%12,000
Sep 2, 20250.200.200.200.200.20-4,000
Aug 29, 20250.200.200.200.200.20-5,000
Aug 26, 20250.200.210.190.200.205.26%26,500
Aug 25, 20250.210.210.190.190.19-26,117
Aug 22, 20250.190.210.190.190.19-28,000
Aug 21, 20250.190.190.190.190.19-9.52%7,150
Aug 20, 20250.210.210.210.210.21-1,052
Aug 19, 20250.200.210.200.210.212.44%13,000
Aug 18, 20250.210.210.210.210.21-13,780
Aug 15, 20250.200.210.200.210.21-1,500
Aug 14, 20250.210.210.210.210.21-29,600
Aug 13, 20250.210.210.210.210.217.89%675
Aug 12, 20250.190.190.190.190.19-6,000
Aug 11, 20250.180.190.180.190.19-2,000
Aug 8, 20250.190.190.190.190.19-5.00%23,004
Aug 7, 20250.200.200.200.200.20-15,000
Aug 6, 20250.180.200.180.200.20-70,500
Aug 5, 20250.200.200.200.200.202.56%35,850
Aug 1, 20250.190.200.190.200.205.41%7,500
Jul 30, 20250.190.190.190.190.19-5.13%10,004
Jul 29, 20250.190.200.190.200.208.33%62,000
Jul 28, 20250.180.180.180.180.18-13,500
Jul 25, 20250.170.200.170.180.189.09%11,000
Jul 24, 20250.190.200.170.170.17-15.38%282,500
Jul 23, 20250.200.200.200.200.2011.43%500
Jul 22, 20250.180.200.170.180.18-2.78%25,500
Jul 21, 20250.180.180.180.180.18-2,500
Jul 18, 20250.180.180.180.180.18-5.26%86,000
Jul 16, 20250.190.190.190.190.19-2.56%600
Jul 11, 20250.200.200.200.200.208.33%500
Jul 10, 20250.180.180.180.180.18-11,500
Jul 8, 20250.180.180.180.180.18-7.69%3,800
Jul 7, 20250.200.200.200.200.208.33%500
Jul 4, 20250.180.180.180.180.18-2.70%20,500
Jul 3, 20250.190.190.190.190.192.78%21,041
Jun 27, 20250.180.180.180.180.18-5.26%10,000
Jun 26, 20250.190.200.190.190.19-5.00%61,130
Jun 25, 20250.200.200.200.200.202.56%17,000
Jun 23, 20250.200.200.200.200.20-24,950