Skip to main content
Angkor Resources Corp. (TSXV:ANK)
Canada flag Canada · Delayed Price · Currency is CAD
0.325
0.00 (0.00%)
Apr 28, 2026, 2:44 PM EST

Angkor Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.330.330.330.330.33-42,000
Apr 27, 20260.300.330.300.330.3310.17%79,454
Apr 24, 20260.280.300.280.300.305.36%50,515
Apr 23, 20260.280.280.280.280.283.70%2,887
Apr 22, 20260.270.290.270.270.27-7,900
Apr 21, 20260.270.270.230.270.27-1.82%194,557
Apr 20, 20260.280.280.270.280.28-5.17%129,505
Apr 17, 20260.320.320.280.290.29-6.45%168,457
Apr 16, 20260.310.310.310.310.31-46,610
Apr 15, 20260.340.340.310.310.31-7.46%25,200
Apr 14, 20260.340.340.340.340.34-1.47%5,930
Apr 13, 20260.330.340.330.340.344.62%107,000
Apr 10, 20260.330.330.330.330.333.17%47,000
Apr 9, 20260.300.320.300.320.325.00%8,100
Apr 8, 20260.300.310.300.300.30-23,362
Apr 7, 20260.320.320.300.300.30-6.25%82,103
Apr 6, 20260.310.320.310.320.323.23%152,545
Apr 2, 20260.310.310.300.310.31-128,120
Apr 1, 20260.290.310.290.310.316.90%108,249
Mar 31, 20260.310.310.290.290.291.75%40,000
Mar 30, 20260.300.300.280.290.29-9.52%49,542
Mar 27, 20260.320.320.320.320.32-4,550
Mar 26, 20260.320.320.320.320.32-11,000
Mar 25, 20260.270.320.270.320.3226.00%35,500
Mar 24, 20260.250.270.250.250.25-112,083
Mar 23, 20260.240.260.240.250.25-1.96%197,330
Mar 20, 20260.330.330.240.260.26-8.93%282,600
Mar 19, 20260.280.290.270.280.283.70%161,270
Mar 18, 20260.340.340.260.270.27-19.40%606,084
Mar 17, 20260.340.340.340.340.34-6.94%12,000
Mar 16, 20260.360.360.360.360.361.41%65,903
Mar 13, 20260.350.360.350.360.361.43%6,515
Mar 12, 20260.350.350.350.350.352.94%2,000
Mar 11, 20260.340.340.340.340.341.49%106,000
Mar 10, 20260.340.340.340.340.341.52%1,000
Mar 9, 20260.330.340.330.330.33-100,772
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