Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2025	0.3000	0.3000	0.3000	0.3000	25,100	-0.01(-3.23%)
Oct 29, 2025	0.2800	0.3100	0.2800	0.3100	2,700	+0.01(+3.33%)
Oct 28, 2025	0.2800	0.3000	0.2800	0.3000	52,500	+0.02(+5.26%)
Oct 27, 2025	0.2900	0.3000	0.2800	0.2850	163,396	+0.00(+1.79%)
Oct 24, 2025	0.3000	0.3000	0.2650	0.2800	61,100	+0.00(+0.00%)
Oct 23, 2025	0.2850	0.2850	0.2750	0.2800	20,950	+0.02(+5.66%)
Oct 22, 2025	0.2650	0.2650	0.2650	0.2650	10,000	-0.02(-7.02%)
Oct 21, 2025	0.2700	0.2850	0.2700	0.2850	53,500	+0.01(+5.56%)
Oct 20, 2025	0.2650	0.2800	0.2650	0.2700	130,340	+0.01(+1.89%)
Oct 17, 2025	0.2700	0.2700	0.2650	0.2650	61,250	-0.02(-7.02%)
Oct 16, 2025	0.3000	0.3000	0.2700	0.2850	125,500	-0.02(-5.00%)
Oct 15, 2025	0.2900	0.3000	0.2900	0.3000	176,000	+0.00(+0.00%)
Oct 14, 2025	0.2900	0.3100	0.2800	0.3000	121,695	+0.02(+5.26%)
Oct 10, 2025				0.2850	0	+0.02(+7.55%)
Oct 09, 2025	0.3000	0.3100	0.2650	0.2650	115,345	-0.03(-10.17%)
Oct 08, 2025	0.3000	0.3000	0.2850	0.2950	54,493	+0.01(+3.51%)
Oct 07, 2025	0.3200	0.3200	0.2450	0.2850	253,500	-0.04(-10.94%)
Oct 06, 2025	0.3000	0.3600	0.3000	0.3200	350,556	+0.04(+14.29%)
Oct 03, 2025	0.2800	0.3000	0.2800	0.2800	64,150	+0.00(+0.00%)
Oct 02, 2025	0.2900	0.3000	0.2800	0.2800	55,800	-0.00(-1.75%)
Oct 01, 2025	0.3000	0.3000	0.2700	0.2850	95,694	-0.01(-3.39%)
Sep 30, 2025	0.3000	0.3000	0.2950	0.2950	70,500	+0.01(+1.72%)
Sep 29, 2025	0.3000	0.3000	0.2700	0.2900	177,000	+0.02(+9.43%)
Sep 26, 2025	0.2800	0.2800	0.2500	0.2650	134,000	+0.01(+3.92%)
Sep 25, 2025	0.2700	0.3000	0.2550	0.2550	142,315	+0.01(+2.00%)
Sep 24, 2025	0.2600	0.2600	0.2500	0.2500	134,576	+0.00(+0.00%)
Sep 23, 2025	0.2250	0.2700	0.2250	0.2500	152,803	+0.01(+2.04%)
Sep 22, 2025	0.2050	0.2450	0.2050	0.2450	134,863	+0.03(+13.95%)
Sep 18, 2025				0.2150	0	+0.04(+19.44%)
Sep 17, 2025	0.2000	0.2150	0.1800	0.1800	302,043	-0.03(-14.29%)
Sep 16, 2025	0.2100	0.2100	0.2100	0.2100	95,238	+0.00(+0.00%)
Sep 15, 2025	0.2100	0.2150	0.2100	0.2100	118,700	+0.00(+0.00%)
Sep 12, 2025	0.2100	0.2100	0.2000	0.2100	43,654	+0.00(+0.00%)
Sep 11, 2025	0.2000	0.2150	0.2000	0.2100	103,000	+0.01(+5.00%)
Sep 10, 2025	0.1850	0.2000	0.1850	0.2000	95,794	+0.02(+8.11%)
Sep 05, 2025				0.1850	0	-0.01(-2.63%)
Sep 03, 2025				0.1900	0	-0.01(-5.00%)
Sep 02, 2025	0.2000	0.2000	0.2000	0.2000	4,000	+0.00(+0.00%)
Aug 29, 2025				0.2000	0	+0.00(+0.00%)
Aug 26, 2025				0.2000	0	+0.01(+5.26%)
Aug 25, 2025	0.2050	0.2050	0.1850	0.1900	26,117	+0.00(+0.00%)
Aug 22, 2025	0.1900	0.2050	0.1900	0.1900	28,000	+0.00(+0.00%)
Aug 21, 2025	0.1900	0.1900	0.1900	0.1900	7,150	-0.02(-9.52%)
Aug 20, 2025	0.2100	0.2100	0.2100	0.2100	1,052	+0.00(+0.00%)
Aug 19, 2025	0.2000	0.2100	0.2000	0.2100	13,000	+0.01(+2.44%)
Aug 18, 2025	0.2100	0.2100	0.2050	0.2050	13,780	+0.00(+0.00%)
Aug 15, 2025	0.2000	0.2050	0.2000	0.2050	1,500	+0.00(+0.00%)
Aug 14, 2025	0.2050	0.2050	0.2050	0.2050	29,600	+0.00(+0.00%)
Aug 13, 2025	0.2050	0.2050	0.2050	0.2050	675	+0.01(+7.89%)
Aug 12, 2025	0.1900	0.1900	0.1900	0.1900	6,000	+0.00(+0.00%)
Aug 11, 2025	0.1800	0.1900	0.1800	0.1900	2,000	+0.00(+0.00%)
Aug 08, 2025	0.1850	0.1900	0.1850	0.1900	23,004	-0.01(-5.00%)
Aug 07, 2025	0.2000	0.2000	0.2000	0.2000	15,000	+0.00(+0.00%)
Aug 06, 2025	0.1800	0.2000	0.1800	0.2000	70,500	+0.00(+0.00%)
Aug 05, 2025	0.1950	0.2000	0.1950	0.2000	35,850	+0.01(+2.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Angkor Resources Corp (TSV:ANK)

Historical Prices

Starting at $3.75/week.

Subscribe Today