Angkor Resources Corp. - ANK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.33	0.35	0.35	0.35	0.33	47,300
January 12, 2026	0.35	0.33	0.33	0.35	0.32	61,600
January 09, 2026	0.34	0.34	0.34	0.34	0.34	1,525
January 08, 2026	0.34	0.33	0.33	0.34	0.33	72,000
January 07, 2026	0.31	0.32	0.32	0.32	0.31	1,000
January 06, 2026	0.34	0.33	0.33	0.35	0.31	56,500
January 05, 2026	0.37	0.33	0.33	0.37	0.33	43,510
January 02, 2026	0.35	0.35	0.35	0.35	0.35	21,110
December 31, 2025	0.33	0.33	0.33	0.33	0.33	34,170
December 30, 2025	0.32	0.33	0.33	0.36	0.32	23,501
December 29, 2025	0.33	0.32	0.32	0.33	0.32	6,000
December 23, 2025	0.34	0.32	0.32	0.34	0.31	41,548
December 22, 2025	0.3	0.32	0.32	0.36	0.3	107,100
December 19, 2025	0.31	0.36	0.36	0.39	0.3	898,275
December 18, 2025	0.26	0.32	0.32	0.32	0.26	84,600
December 17, 2025	0.28	0.28	0.28	0.28	0.28	15,500
December 16, 2025	0.28	0.28	0.28	0.28	0.28	7,692
December 15, 2025	0.27	0.28	0.28	0.28	0.27	60,507
December 12, 2025	0.28	0.27	0.27	0.29	0.25	67,811
December 11, 2025	0.22	0.28	0.28	0.28	0.22	151,090
December 10, 2025	0.26	0.25	0.25	0.26	0.25	109,024
December 09, 2025	0.26	0.25	0.25	0.26	0.25	66,026
December 08, 2025	0.26	0.26	0.26	0.26	0.25	10,600
December 05, 2025	0.27	0.26	0.26	0.27	0.25	113,205
December 04, 2025	0.27	0.26	0.26	0.27	0.26	127,805
December 03, 2025	0.23	0.27	0.27	0.27	0.23	93,400
December 02, 2025	0.25	0.23	0.23	0.25	0.23	49,550
December 01, 2025	0.24	0.25	0.25	0.25	0.23	77,800
November 28, 2025	0.24	0.25	0.25	0.25	0.24	34,674
November 27, 2025	0.24	0.25	0.25	0.25	0.24	28,507
November 26, 2025	0.24	0.24	0.24	0.25	0.24	9,800
November 25, 2025	0.24	0.24	0.24	0.24	0.24	0
November 24, 2025	0.26	0.24	0.24	0.26	0.24	45,100
November 21, 2025	0.27	0.26	0.26	0.27	0.26	87,000
November 20, 2025	0.28	0.27	0.27	0.28	0.27	54,400
November 19, 2025	0.3	0.27	0.27	0.3	0.27	41,000
November 18, 2025	0.28	0.29	0.29	0.29	0.27	65,000
November 17, 2025	0.29	0.27	0.27	0.29	0.27	1,504
November 14, 2025	0.31	0.31	0.31	0.31	0.31	0
November 13, 2025	0.32	0.31	0.31	0.32	0.31	9,900
November 12, 2025	0.27	0.27	0.27	0.27	0.27	2,000
November 11, 2025	0.28	0.28	0.28	0.28	0.27	75,700
November 10, 2025	0.28	0.28	0.28	0.28	0.28	5,500
November 07, 2025	0.28	0.28	0.28	0.28	0.28	3,000
November 06, 2025	0.27	0.28	0.28	0.28	0.26	10,500
November 05, 2025	0.27	0.27	0.27	0.27	0.27	8,300
November 04, 2025	0.29	0.29	0.29	0.29	0.29	52,000
November 03, 2025	0.27	0.28	0.28	0.3	0.27	24,300
October 31, 2025	0.3	0.28	0.28	0.3	0.28	49,100
October 30, 2025	0.3	0.3	0.3	0.3	0.3	25,100
October 29, 2025	0.28	0.31	0.31	0.31	0.28	2,700
October 28, 2025	0.28	0.3	0.3	0.3	0.28	52,500
October 27, 2025	0.29	0.28	0.28	0.3	0.28	163,400
October 24, 2025	0.3	0.28	0.28	0.3	0.27	61,100
October 23, 2025	0.28	0.28	0.28	0.28	0.28	21,000
October 22, 2025	0.27	0.27	0.27	0.27	0.27	10,000
October 21, 2025	0.27	0.28	0.28	0.28	0.27	53,500
October 20, 2025	0.27	0.27	0.27	0.28	0.27	130,340
October 17, 2025	0.27	0.27	0.27	0.27	0.27	61,300
October 16, 2025	0.3	0.28	0.28	0.3	0.27	125,500

Angkor Resources Corp. (ANK.V) TSXV