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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.34	0.34	0.34	0.35	0.34	75,521
February 19, 2026	0.35	0.35	0.35	0.35	0.35	5,162
February 18, 2026	0.36	0.36	0.36	0.36	0.35	50,624
February 17, 2026	0.37	0.36	0.36	0.37	0.36	11,684
February 13, 2026	0.36	0.36	0.36	0.37	0.36	100,439
February 12, 2026	0.36	0.36	0.36	0.36	0.36	53,000
February 11, 2026	0.36	0.36	0.36	0.36	0.36	32,125
February 10, 2026	0.36	0.36	0.36	0.37	0.36	72,732
February 09, 2026	0.37	0.36	0.36	0.37	0.36	3,907
February 06, 2026	0.36	0.36	0.36	0.36	0.36	58,900
February 05, 2026	0.36	0.37	0.37	0.37	0.36	77,547
February 04, 2026	0.36	0.35	0.35	0.36	0.35	29,300
February 03, 2026	0.36	0.36	0.36	0.36	0.36	19,525
February 02, 2026	0.37	0.35	0.35	0.37	0.35	17,730
January 30, 2026	0.36	0.35	0.35	0.38	0.35	11,900
January 29, 2026	0.38	0.37	0.37	0.38	0.36	61,538
January 28, 2026	0.38	0.37	0.37	0.38	0.37	129,371
January 27, 2026	0.39	0.37	0.37	0.39	0.36	71,400
January 26, 2026	0.38	0.38	0.38	0.39	0.36	126,509
January 23, 2026	0.4	0.38	0.38	0.4	0.37	59,621
January 22, 2026	0.39	0.4	0.4	0.4	0.39	92,477
January 21, 2026	0.39	0.39	0.39	0.4	0.39	167,769
January 20, 2026	0.4	0.39	0.39	0.4	0.38	176,100
January 19, 2026	0.4	0.39	0.39	0.4	0.38	71,312
January 16, 2026	0.36	0.4	0.4	0.4	0.36	601,800
January 15, 2026	0.35	0.35	0.35	0.35	0.33	76,342
January 14, 2026	0.35	0.33	0.33	0.35	0.33	37,515
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

Angkor Resources Corp. (ANK.V) TSXV