Skip to main content
Angkor Resources Corp. (TSXV:ANK)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
0.00 (0.00%)
Mar 9, 2026, 2:11 PM EST

Angkor Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.340.320.330.331.54%49,415
Mar 5, 20260.320.340.320.330.33-7.14%51,858
Mar 4, 20260.340.350.340.350.356.06%57,000
Mar 3, 20260.350.350.320.330.33-5.71%107,300
Mar 2, 20260.370.370.350.350.35-1.41%43,849
Feb 27, 20260.370.370.360.360.36-200,952
Feb 26, 20260.360.360.360.360.36-1.39%32,000
Feb 25, 20260.350.360.350.360.362.86%140,925
Feb 24, 20260.350.350.350.350.35-73,084
Feb 23, 20260.350.350.350.350.352.94%5,807
Feb 20, 20260.340.350.340.340.34-2.86%75,521
Feb 19, 20260.350.350.350.350.35-2.78%5,162
Feb 18, 20260.360.360.350.360.36-50,624
Feb 17, 20260.370.370.360.360.36-11,684
Feb 13, 20260.360.370.360.360.36-100,439
Feb 12, 20260.360.360.360.360.36-52,990
Feb 11, 20260.360.360.360.360.36-32,125
Feb 10, 20260.360.370.360.360.36-72,732
Feb 9, 20260.370.370.360.360.361.41%3,907
Feb 6, 20260.360.360.360.360.36-2.74%58,894
Feb 5, 20260.360.370.360.370.374.29%77,547
Feb 4, 20260.360.360.350.350.35-2.78%29,300
Feb 3, 20260.360.360.360.360.362.86%19,525
Feb 2, 20260.370.370.350.350.35-17,730
Jan 30, 20260.360.380.350.350.35-4.11%11,860
Jan 29, 20260.380.380.360.370.37-1.35%61,538
Jan 28, 20260.380.380.370.370.371.37%129,371
Jan 27, 20260.390.390.360.370.37-3.95%71,396
Jan 26, 20260.380.390.360.380.38-126,509
Jan 23, 20260.400.400.370.380.38-3.80%59,621
Jan 22, 20260.390.400.390.400.402.60%92,477
Jan 21, 20260.390.400.390.390.39-1.28%167,769
Jan 20, 20260.400.400.380.390.39-176,069
Jan 19, 20260.400.400.380.390.39-1.27%71,312
Jan 16, 20260.360.400.360.400.4012.86%601,750
Jan 15, 20260.350.350.330.350.356.06%76,342
Jan 14, 20260.350.350.330.330.33-4.35%37,515
Jan 13, 20260.330.350.330.350.354.55%47,300
Jan 12, 20260.350.350.320.330.33-2.94%61,572
Jan 9, 20260.340.340.340.340.343.03%1,525
Jan 8, 20260.340.340.330.330.333.13%72,000
Jan 7, 20260.310.320.310.320.32-1.54%1,000
Jan 6, 20260.340.350.310.330.33-1.52%56,494
Jan 5, 20260.370.370.330.330.33-4.35%43,510
Jan 2, 20260.350.350.350.350.354.55%21,110
Dec 31, 20250.330.330.330.330.33-34,170
Dec 30, 20250.320.360.320.330.333.13%23,501
Dec 29, 20250.330.330.320.320.323.23%5,987
Dec 24, 20250.320.320.300.310.31-1.59%48,908
Dec 23, 20250.340.340.310.320.32-1.56%41,548
Dec 22, 20250.300.360.300.320.32-11.11%107,052
Dec 19, 20250.310.390.300.360.3614.29%898,275
Dec 18, 20250.260.320.260.320.3212.50%84,575
Dec 17, 20250.280.280.280.280.28-15,500
Dec 16, 20250.280.280.280.280.281.82%7,692
Dec 15, 20250.270.280.270.280.281.85%60,507
Dec 12, 20250.290.290.250.270.27-5.26%67,811
Dec 11, 20250.220.290.220.290.2916.33%151,090
Dec 10, 20250.260.260.250.250.25-2.00%109,024
Dec 9, 20250.260.260.250.250.25-3.85%66,026
Dec 8, 20250.260.260.250.260.261.96%10,586
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