Alaska Energy Metals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.390	0.390	0.380	0.380	0.380	63,100
2024-03-05	0.390	0.400	0.390	0.390	0.390	96,600
2024-03-04	0.380	0.420	0.380	0.390	0.390	636,000
2024-03-01	0.380	0.390	0.370	0.370	0.370	278,000
2024-02-29	0.410	0.410	0.370	0.380	0.380	161,800
2024-02-28	0.410	0.410	0.390	0.390	0.390	174,600
2024-02-27	0.460	0.470	0.390	0.390	0.390	1,527,000
2024-02-26	0.500	0.520	0.460	0.460	0.460	685,100
2024-02-23	0.470	0.500	0.470	0.490	0.490	565,300
2024-02-22	0.460	0.470	0.450	0.470	0.470	575,600
2024-02-21	0.440	0.470	0.440	0.460	0.460	1,417,600
2024-02-20	0.400	0.440	0.400	0.440	0.440	2,193,700
2024-02-16	0.400	0.400	0.380	0.400	0.400	450,300
2024-02-15	0.410	0.420	0.390	0.400	0.400	252,300
2024-02-14	0.410	0.430	0.390	0.410	0.410	812,300
2024-02-13	0.400	0.410	0.390	0.410	0.410	1,124,000
2024-02-12	0.420	0.440	0.380	0.390	0.390	1,903,100
2024-02-09	0.380	0.390	0.370	0.390	0.390	487,700
2024-02-08	0.390	0.390	0.360	0.380	0.380	264,400
2024-02-07	0.380	0.390	0.380	0.380	0.380	82,500
2024-02-06	0.370	0.420	0.370	0.380	0.380	786,500
2024-02-05	0.380	0.380	0.360	0.370	0.370	292,700
2024-02-02	0.390	0.390	0.360	0.370	0.370	531,800
2024-02-01	0.390	0.390	0.380	0.390	0.390	476,600
2024-01-31	0.400	0.400	0.380	0.380	0.380	485,100
2024-01-30	0.390	0.410	0.390	0.410	0.410	728,800
2024-01-29	0.390	0.390	0.380	0.390	0.390	301,900
2024-01-26	0.380	0.390	0.360	0.380	0.380	329,600
2024-01-25	0.360	0.390	0.350	0.370	0.370	1,594,400
2024-01-24	0.390	0.410	0.370	0.370	0.370	1,036,800
2024-01-23	0.390	0.430	0.390	0.400	0.400	665,300
2024-01-22	0.400	0.410	0.390	0.390	0.390	250,200
2024-01-19	0.360	0.410	0.360	0.410	0.410	449,400
2024-01-18	0.370	0.380	0.370	0.380	0.380	31,300
2024-01-17	0.370	0.380	0.360	0.370	0.370	42,300
2024-01-16	0.370	0.390	0.370	0.370	0.370	73,600
2024-01-15	0.390	0.400	0.370	0.390	0.390	183,700
2024-01-12	0.380	0.420	0.380	0.390	0.390	227,900
2024-01-11	0.370	0.380	0.370	0.380	0.380	90,300
2024-01-10	0.380	0.420	0.370	0.370	0.370	257,300
2024-01-09	0.370	0.390	0.370	0.380	0.380	146,200
2024-01-08	0.400	0.400	0.370	0.370	0.370	87,600
2024-01-05	0.380	0.400	0.380	0.400	0.400	74,500
2024-01-04	0.400	0.400	0.380	0.380	0.380	134,200
2024-01-03	0.380	0.400	0.370	0.370	0.370	86,700
2024-01-02	0.400	0.410	0.380	0.390	0.390	188,800
2023-12-29	0.410	0.410	0.390	0.400	0.400	53,200
2023-12-28	0.410	0.420	0.400	0.410	0.410	88,300
2023-12-27	0.400	0.410	0.390	0.400	0.400	141,900
2023-12-22	0.380	0.390	0.360	0.380	0.380	148,700
2023-12-21	0.390	0.390	0.370	0.380	0.380	254,000
2023-12-20	0.390	0.390	0.370	0.380	0.380	166,000
2023-12-19	0.390	0.390	0.360	0.370	0.370	136,200
2023-12-18	0.370	0.370	0.350	0.360	0.360	75,100
2023-12-15	0.370	0.370	0.350	0.350	0.350	88,900
2023-12-14	0.380	0.380	0.350	0.350	0.350	154,700
2023-12-13	0.370	0.380	0.360	0.360	0.360	173,800
2023-12-12	0.390	0.390	0.370	0.370	0.370	229,300
2023-12-11	0.380	0.400	0.380	0.380	0.380	190,200
2023-12-08	0.390	0.390	0.370	0.380	0.380	150,000

← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.